New Zealand markets close in 6 hours 58 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,146.38+4.13 (+0.19%)
At close: 04:00PM EDT
2,152.50 +6.12 (+0.29%)
After hours: 06:02PM EDT
In the money
Show:ListStraddle
Strike:3190.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520C031900002022-05-12 1:16PM EDT2022-05-200.220.000.160.00-284171.09%
AMZN220527C031900002022-05-11 3:31PM EDT2022-05-270.410.000.240.00-361983.40%
AMZN220603C031900002022-05-18 2:35PM EDT2022-06-030.460.020.590.00-744168.12%
AMZN220617C031900002022-05-19 10:39AM EDT2022-06-171.751.151.71-0.09-4.89%416959.02%
AMZN220819C031900002022-05-19 11:58AM EDT2022-08-197.886.407.30+0.28+3.68%19242.73%
AMZN220916C031900002022-05-16 1:28PM EDT2022-09-1614.059.7011.050.00-13940.45%
AMZN221021C031900002022-04-29 10:36AM EDT2022-10-2164.0014.3516.700.00-24038.77%
AMZN221118C031900002022-05-16 12:00AM EDT2022-11-1831.5320.6024.200.00--938.83%
AMZN230120C031900002022-05-19 11:27AM EDT2023-01-2039.0033.0535.20-7.95-16.93%221536.82%
AMZN230616C031900002022-04-29 9:52AM EDT2023-06-16173.5667.5077.650.00-103136.92%
AMZN240119C031900002022-04-29 3:32PM EDT2024-01-19245.30125.80135.250.00-13036.38%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520P031900002022-05-13 2:01PM EDT2022-05-20967.201,042.151,046.500.00-24210.30%
AMZN220527P031900002022-05-13 10:38AM EDT2022-05-27964.001,041.451,047.100.00-10098.44%
AMZN220617P031900002022-05-19 9:58AM EDT2022-06-171,021.551,041.451,047.15-28.45-2.71%3225154.30%
AMZN220819P031900002022-05-18 3:58PM EDT2022-08-191,051.601,041.801,049.550.00-63741.32%
AMZN220916P031900002022-05-18 12:17PM EDT2022-09-161,038.361,042.951,050.70+16.41+1.61%112937.35%
AMZN221021P031900002022-05-18 12:17PM EDT2022-10-211,039.851,043.201,054.40+28.25+2.79%13235.54%
AMZN230120P031900002022-05-18 3:47PM EDT2023-01-201,066.871,051.651,060.600.00-631131.00%
AMZN230616P031900002022-05-12 10:41AM EDT2023-06-161,072.401,062.501,076.100.00-56328.62%
AMZN240119P031900002022-05-05 10:43AM EDT2024-01-19944.861,083.001,096.900.00-164326.39%