New Zealand markets open in 6 hours 41 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,142.33+60.33 (+2.90%)
As of 11:18AM EDT. Market open.
In the money
Show:ListStraddle
Strike:3180.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220527C031800002022-05-23 9:32AM EDT2022-05-270.010.000.110.00-1780135.16%
AMZN220603C031800002022-05-18 12:38PM EDT2022-06-030.510.000.350.00-589481.59%
AMZN220610C031800002022-05-23 1:26PM EDT2022-06-100.420.280.960.00-21170.92%
AMZN220617C031800002022-05-20 3:00PM EDT2022-06-171.090.771.370.00-717263.53%
AMZN220819C031800002022-05-19 9:36AM EDT2022-08-198.366.007.100.00-13543.86%
AMZN220916C031800002022-05-16 2:37PM EDT2022-09-1615.309.2510.600.00-24941.07%
AMZN221021C031800002022-05-04 10:14AM EDT2022-10-2140.2514.2516.450.00-24639.33%
AMZN221118C031800002022-05-24 11:43AM EDT2022-11-1818.2521.3524.050.00-51239.35%
AMZN230120C031800002022-05-23 2:18PM EDT2023-01-2032.5533.9035.900.00-119137.41%
AMZN230317C031800002022-05-20 2:51PM EDT2023-03-1746.9548.2053.800.00-39637.79%
AMZN230616C031800002022-05-16 11:33AM EDT2023-06-1690.5070.6579.650.00-113637.48%
AMZN240119C031800002022-05-04 1:45PM EDT2024-01-19232.93131.80140.800.00-45237.13%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220527P031800002022-05-02 12:20PM EDT2022-05-27757.731,031.351,037.000.00-100.00%
AMZN220603P031800002022-05-04 2:51PM EDT2022-06-03713.031,030.401,037.600.00--00.00%
AMZN220610P031800002022-05-16 12:10AM EDT2022-06-10964.051,029.751,037.000.00--00.00%
AMZN220617P031800002022-05-20 11:25AM EDT2022-06-171,028.721,035.251,041.500.00-19060.72%
AMZN220819P031800002022-05-19 2:14PM EDT2022-08-191,014.421,034.701,043.550.00-13142.55%
AMZN220916P031800002022-05-23 3:14PM EDT2022-09-161,046.811,035.701,044.850.00-24138.32%
AMZN221021P031800002022-05-24 3:46PM EDT2022-10-211,089.981,032.851,045.900.00-18934.39%
AMZN221118P031800002022-05-19 1:04PM EDT2022-11-181,031.871,036.301,050.850.00-1234.55%
AMZN230120P031800002022-05-20 12:57PM EDT2023-01-201,073.651,041.201,053.200.00-38130.73%
AMZN230317P031800002022-05-13 10:16AM EDT2023-03-17994.151,046.001,061.300.00-11630.41%
AMZN230616P031800002022-05-06 1:54PM EDT2023-06-161,021.621,056.001,071.950.00-53429.20%
AMZN240119P031800002022-05-24 1:10PM EDT2024-01-191,159.101,080.001,092.600.00-86926.72%