New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,302.93+81.38 (+3.66%)
At close: 04:00PM EDT
2,315.00 +12.07 (+0.52%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:3160.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220603C031600002022-05-18 11:39AM EDT2022-06-030.490.010.280.00-282778.13%
AMZN220610C031600002022-05-26 12:19PM EDT2022-06-100.500.230.890.00-11863.18%
AMZN220617C031600002022-05-26 9:32AM EDT2022-06-170.870.881.460.00-19556.27%
AMZN220819C031600002022-05-27 11:57AM EDT2022-08-199.039.7010.80+2.08+29.93%14140.09%
AMZN220916C031600002022-05-27 2:37PM EDT2022-09-1614.0014.8516.35+3.98+39.72%99037.94%
AMZN221021C031600002022-05-23 10:08AM EDT2022-10-2112.0022.6525.000.00-23336.66%
AMZN221118C031600002022-05-24 11:36AM EDT2022-11-1818.8732.7037.150.00-8537.36%
AMZN230120C031600002022-05-27 11:34AM EDT2023-01-2048.4550.1553.40+2.95+6.48%1019335.72%
AMZN230317C031600002022-05-25 11:46AM EDT2023-03-1768.0069.1076.25+16.42+31.83%112136.22%
AMZN230616C031600002022-05-12 3:20PM EDT2023-06-1679.10100.80109.850.00-44836.31%
AMZN240119C031600002022-04-29 2:01PM EDT2024-01-19262.73175.85184.950.00-18836.43%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220603P031600002022-04-29 9:34AM EDT2022-06-03558.00853.40859.950.00-10110.35%
AMZN220617P031600002022-05-25 9:58AM EDT2022-06-171,055.35853.75859.700.00-2512962.90%
AMZN220819P031600002022-05-09 1:33PM EDT2022-08-19960.22855.00871.500.00-13642.66%
AMZN220916P031600002022-05-09 3:37PM EDT2022-09-16986.60857.60873.850.00-19638.21%
AMZN221021P031600002022-05-09 3:00PM EDT2022-10-21973.82861.70878.400.00-22935.29%
AMZN230120P031600002022-05-20 12:58PM EDT2023-01-20969.92878.60887.650.00-211330.42%
AMZN230317P031600002022-04-13 11:46AM EDT2023-03-17408.63927.00944.450.00-23538.09%
AMZN230616P031600002022-05-24 11:31AM EDT2023-06-161,120.50902.50920.500.00-101229.76%
AMZN240119P031600002022-05-27 12:45PM EDT2024-01-19977.15936.00953.50-166.55-14.56%55927.65%