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
2,158.00 +6.18 (+0.29%)
After hours: 07:45PM EDT
In the money
Show:ListStraddle
Strike:3170.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520C031700002022-05-20 11:04AM EDT2022-05-200.090.000.25+0.08+800.00%4128246.09%
AMZN220527C031700002022-05-09 10:16AM EDT2022-05-270.850.000.280.00-1587.89%
AMZN220603C031700002022-05-18 3:05PM EDT2022-06-030.440.000.570.00-563168.51%
AMZN220617C031700002022-05-20 11:04AM EDT2022-06-171.520.971.59-0.50-24.75%413458.07%
AMZN220819C031700002022-05-11 11:51AM EDT2022-08-1912.156.007.900.00-115142.78%
AMZN220916C031700002022-05-09 10:40AM EDT2022-09-1618.009.5511.500.00-18740.21%
AMZN221021C031700002022-05-17 11:55AM EDT2022-10-2121.6014.5017.600.00-22438.67%
AMZN230120C031700002022-05-19 3:36PM EDT2023-01-2036.2034.1537.000.00-125036.80%
AMZN230616C031700002022-05-19 12:35PM EDT2023-06-1686.4071.5581.000.00-17236.97%
AMZN240119C031700002022-05-13 3:57PM EDT2024-01-19172.00129.25141.650.00-22736.63%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520P031700002022-05-20 10:06AM EDT2022-05-20984.701,014.901,021.35-2.90-0.29%14353.54%
AMZN220527P031700002022-05-09 9:30AM EDT2022-05-27940.001,014.751,021.500.00-30125.89%
AMZN220617P031700002022-05-17 10:16AM EDT2022-06-17918.281,014.751,021.550.00-133066.32%
AMZN220819P031700002022-05-12 9:35AM EDT2022-08-191,006.001,014.001,025.200.00-219541.97%
AMZN220916P031700002022-05-20 1:14PM EDT2022-09-161,060.001,015.451,026.55+135.00+14.59%17937.94%
AMZN221021P031700002022-05-06 1:54PM EDT2022-10-21898.161,016.351,030.050.00-53035.68%
AMZN230120P031700002022-05-20 12:58PM EDT2023-01-201,072.501,025.501,036.70+40.07+3.88%317031.12%
AMZN230616P031700002022-05-11 3:01PM EDT2023-06-161,086.851,039.051,053.300.00-12328.78%
AMZN240119P031700002022-05-05 10:41AM EDT2024-01-19929.871,061.001,073.850.00-24326.35%