New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,151.82+5.44 (+0.25%)
At close: 04:00PM EDT
2,156.16 +4.33 (+0.20%)
After hours: 07:22PM EDT
In the money
Show:ListStraddle
Strike:3130.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520C031300002022-05-17 10:03AM EDT2022-05-200.010.000.250.00-497238.87%
AMZN220527C031300002022-05-19 12:47PM EDT2022-05-270.060.000.210.00-14883.20%
AMZN220603C031300002022-05-18 3:33PM EDT2022-06-030.500.000.640.00-723867.29%
AMZN220617C031300002022-05-17 2:02PM EDT2022-06-172.081.091.720.00-29357.10%
AMZN220819C031300002022-05-19 11:54AM EDT2022-08-199.596.808.750.00-211542.47%
AMZN220916C031300002022-05-09 3:46PM EDT2022-09-1617.1510.7512.950.00-13640.15%
AMZN221021C031300002022-05-17 3:06PM EDT2022-10-2129.0016.2519.050.00-1138.40%
AMZN230120C031300002022-05-20 1:28PM EDT2023-01-2036.5937.2540.20-4.51-10.97%421836.81%
AMZN230616C031300002022-04-28 1:48PM EDT2023-06-16358.2076.5086.500.00-11737.09%
AMZN240119C031300002022-05-19 3:24PM EDT2024-01-19143.93136.15148.650.00-1316236.74%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520P031300002022-05-19 9:33AM EDT2022-05-20978.46974.90981.350.00-753343.95%
AMZN220527P031300002022-05-20 9:31AM EDT2022-05-27944.00974.75981.45+148.90+18.73%10122.20%
AMZN220617P031300002022-05-19 3:14PM EDT2022-06-171,014.38974.80981.55+49.15+5.09%370664.53%
AMZN220819P031300002022-05-20 2:29PM EDT2022-08-191,024.67974.70985.85+47.78+4.89%612841.53%
AMZN220916P031300002022-05-20 11:14AM EDT2022-09-16976.37976.25987.80+6.99+0.72%1015837.93%
AMZN221021P031300002022-04-28 11:47AM EDT2022-10-21458.48977.85991.500.00-10010135.61%
AMZN230120P031300002022-05-20 12:56PM EDT2023-01-201,024.40988.60998.60+53.17+5.47%212031.05%
AMZN230616P031300002022-04-29 10:55AM EDT2023-06-16718.001,002.551,017.350.00-81628.98%
AMZN240119P031300002022-05-20 11:14AM EDT2024-01-191,031.361,026.001,039.50+73.33+7.65%104426.59%