New Zealand markets open in 9 hours 49 minutes

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
2,168.00 +16.18 (+0.75%)
Pre-market: 08:11AM EDT
In the money
Show:ListStraddle
Strike:3140.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220527C031400002022-05-13 3:35PM EDT2022-05-270.440.000.000.00-182250.00%
AMZN220603C031400002022-05-19 1:55PM EDT2022-06-030.440.000.000.00-505050.00%
AMZN220610C031400002022-05-17 9:42AM EDT2022-06-101.000.000.000.00-11625.00%
AMZN220617C031400002022-05-19 2:33PM EDT2022-06-171.690.000.000.00-1014825.00%
AMZN220819C031400002022-05-20 10:21AM EDT2022-08-198.200.000.000.00-110912.50%
AMZN220916C031400002022-05-09 11:09AM EDT2022-09-1619.400.000.000.00-25612.50%
AMZN221021C031400002022-05-09 11:01AM EDT2022-10-2127.900.000.000.00-3812.50%
AMZN221118C031400002022-05-06 10:26AM EDT2022-11-1849.550.000.000.00-1112.50%
AMZN230120C031400002022-05-18 9:57AM EDT2023-01-2043.100.000.000.00-11806.25%
AMZN230317C031400002022-05-06 1:06PM EDT2023-03-1790.000.000.000.00-23436.25%
AMZN230616C031400002022-05-16 3:48PM EDT2023-06-1692.000.000.000.00-2886.25%
AMZN240119C031400002022-05-12 3:44PM EDT2024-01-19143.820.000.000.00-16306.25%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220527P031400002022-05-03 2:18PM EDT2022-05-27670.580.000.000.00-200.00%
AMZN220603P031400002022-05-16 10:41AM EDT2022-06-03902.970.000.000.00-100.00%
AMZN220617P031400002022-05-16 10:41AM EDT2022-06-17902.630.000.000.00-11920.00%
AMZN220819P031400002022-05-20 2:29PM EDT2022-08-191,034.540.000.000.00-51100.00%
AMZN220916P031400002022-05-10 1:35PM EDT2022-09-16962.900.000.000.00-2850.00%
AMZN221021P031400002022-03-29 1:19PM EDT2022-10-21191.40411.25428.500.00-170.00%
AMZN221118P031400002022-05-16 11:49AM EDT2022-11-18932.870.000.000.00--10.00%
AMZN230120P031400002022-05-20 12:57PM EDT2023-01-201,036.100.000.000.00-11640.00%
AMZN230317P031400002022-05-06 10:59AM EDT2023-03-17844.460.000.000.00-2290.00%
AMZN230616P031400002022-04-29 10:55AM EDT2023-06-16728.350.000.000.00-6240.00%
AMZN240119P031400002022-05-05 10:40AM EDT2024-01-19905.430.000.000.00-2190.00%