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
2,178.00 +26.18 (+1.22%)
Pre-market: 07:15AM EDT
In the money
Show:ListStraddle
Strike:3150.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220527C031500002022-05-18 1:10PM EDT2022-05-270.150.000.000.00-14350.00%
AMZN220603C031500002022-05-17 10:12AM EDT2022-06-030.540.000.000.00-49750.00%
AMZN220610C031500002022-05-18 2:53PM EDT2022-06-101.170.000.000.00-31625.00%
AMZN220617C031500002022-05-20 10:56AM EDT2022-06-171.600.000.000.00-11,80625.00%
AMZN220624C031500002022-05-19 12:45PM EDT2022-06-241.720.000.000.00--5325.00%
AMZN220701C031500002022-05-19 12:45PM EDT2022-07-011.940.000.000.00--2025.00%
AMZN220715C031500002022-05-20 10:54AM EDT2022-07-153.000.000.000.00-225212.50%
AMZN220819C031500002022-05-20 3:00PM EDT2022-08-196.700.000.000.00-512912.50%
AMZN220916C031500002022-05-20 9:39AM EDT2022-09-1611.700.000.000.00-116412.50%
AMZN221021C031500002022-05-16 1:45PM EDT2022-10-2123.250.000.000.00-22812.50%
AMZN221118C031500002022-05-09 3:59PM EDT2022-11-1828.200.000.000.00-1612.50%
AMZN230120C031500002022-05-20 2:12PM EDT2023-01-2035.250.000.000.00-39616.25%
AMZN230616C031500002022-05-20 12:46PM EDT2023-06-1674.000.000.000.00-1706.25%
AMZN230915C031500002022-05-20 9:36AM EDT2023-09-15107.000.000.000.00-1166.25%
AMZN240119C031500002022-05-20 3:29PM EDT2024-01-19133.220.000.000.00-13316.25%
AMZN240621C031500002022-05-20 12:52PM EDT2024-06-21178.120.000.000.00-3116.25%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220527P031500002022-05-12 2:08PM EDT2022-05-271,046.150.000.000.00-800.00%
AMZN220603P031500002022-05-09 9:53AM EDT2022-06-03880.090.000.000.00-100.00%
AMZN220610P031500002022-05-16 9:33AM EDT2022-06-10904.550.000.000.00-560.00%
AMZN220617P031500002022-05-20 11:02AM EDT2022-06-17984.960.000.000.00-11,3680.00%
AMZN220624P031500002022-05-17 9:39AM EDT2022-06-24876.000.000.000.00--00.00%
AMZN220715P031500002022-05-20 9:46AM EDT2022-07-15976.290.000.000.00-2560.00%
AMZN220819P031500002022-05-16 2:19PM EDT2022-08-19921.000.000.000.00-2610.00%
AMZN220916P031500002022-05-19 9:30AM EDT2022-09-161,023.260.000.000.00-11440.00%
AMZN221021P031500002022-05-09 12:51PM EDT2022-10-21954.100.000.000.00-1320.00%
AMZN230120P031500002022-05-20 1:23PM EDT2023-01-201,052.500.000.000.00-41,1080.00%
AMZN230616P031500002022-05-19 10:47AM EDT2023-06-161,020.620.000.000.00-61310.00%
AMZN230915P031500002022-05-04 1:20PM EDT2023-09-15989.320.000.000.00-160.00%
AMZN240119P031500002022-05-19 3:41PM EDT2024-01-191,053.000.000.000.00-132810.00%
AMZN240621P031500002022-05-16 1:28PM EDT2024-06-211,018.800.000.000.00-40440.00%