New Zealand markets close in 6 hours 34 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
2,150.01 +3.63 (+0.17%)
After hours: 06:26PM EDT
In the money
Show:ListStraddle
Strike:3200.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520C032000002022-05-19 12:52PM EDT2022-05-200.010.000.01-0.01-50.00%682,964143.75%
AMZN220527C032000002022-05-19 3:52PM EDT2022-05-270.070.070.09-0.02-22.22%3187881.25%
AMZN220603C032000002022-05-18 12:13PM EDT2022-06-030.270.020.54-0.13-32.50%119868.02%
AMZN220610C032000002022-05-18 3:06PM EDT2022-06-101.010.241.250.00-267962.81%
AMZN220617C032000002022-05-19 3:08PM EDT2022-06-171.381.241.45-0.18-11.54%551,78358.96%
AMZN220715C032000002022-05-19 3:58PM EDT2022-07-152.612.302.91-0.44-14.43%1280347.02%
AMZN220819C032000002022-05-19 12:27PM EDT2022-08-197.606.507.10+0.10+1.33%419342.78%
AMZN220916C032000002022-05-19 3:23PM EDT2022-09-1610.509.4510.70+0.15+1.45%1556940.44%
AMZN221021C032000002022-05-19 11:58AM EDT2022-10-2117.2313.9516.35-0.54-3.04%112638.82%
AMZN221118C032000002022-05-19 11:33AM EDT2022-11-1825.7020.2023.70-7.30-22.12%21138.86%
AMZN230120C032000002022-05-19 3:37PM EDT2023-01-2033.9532.5034.50+0.45+1.34%2384736.83%
AMZN230317C032000002022-05-19 3:16PM EDT2023-03-1751.6845.2551.15+1.33+2.64%311437.10%
AMZN230616C032000002022-05-17 12:50PM EDT2023-06-1689.6067.0076.550.00-2021836.92%
AMZN230915C032000002022-05-18 10:04AM EDT2023-09-15103.5988.75103.050.00-22236.93%
AMZN240119C032000002022-05-19 2:27PM EDT2024-01-19134.92124.20133.60+3.41+2.59%1837536.35%
AMZN240621C032000002022-05-19 1:02PM EDT2024-06-21179.55159.50179.50+7.16+4.15%24036.79%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520P032000002022-05-19 11:36AM EDT2022-05-201,014.531,052.201,056.55+65.53+6.91%169213.38%
AMZN220527P032000002022-05-18 9:48AM EDT2022-05-271,031.371,051.451,057.10+71.12+7.41%1099.12%
AMZN220603P032000002022-05-19 9:30AM EDT2022-06-031,073.351,051.151,057.45+61.45+6.07%3374.71%
AMZN220610P032000002022-04-29 10:44AM EDT2022-06-10668.491,050.201,058.400.00-1062.38%
AMZN220617P032000002022-05-19 1:24PM EDT2022-06-171,043.471,051.451,057.15+2.27+0.22%381,88154.66%
AMZN220715P032000002022-05-19 12:54PM EDT2022-07-151,042.711,050.951,057.55+135.88+14.98%4655849.27%
AMZN220819P032000002022-05-19 2:28PM EDT2022-08-191,035.001,051.651,059.45+52.98+5.40%222041.46%
AMZN220916P032000002022-05-19 12:45PM EDT2022-09-161,050.001,052.751,060.55-4.25-0.40%144637.45%
AMZN221021P032000002022-05-19 2:29PM EDT2022-10-211,038.101,052.901,064.15-9.52-0.91%38335.59%
AMZN221118P032000002022-05-12 10:35AM EDT2022-11-181,065.001,054.451,068.650.00-11235.19%
AMZN230120P032000002022-05-19 1:37PM EDT2023-01-201,042.381,061.101,070.10+91.56+9.63%482,29030.99%
AMZN230317P032000002022-05-19 3:16PM EDT2023-03-171,051.051,063.251,077.35+36.94+3.64%45630.37%
AMZN230616P032000002022-05-16 12:16PM EDT2023-06-161,060.201,072.001,085.25+50.20+4.97%124028.59%
AMZN230915P032000002022-05-19 1:17PM EDT2023-09-151,090.301,079.501,095.50+140.50+14.79%46227.77%
AMZN240119P032000002022-05-19 2:27PM EDT2024-01-191,084.311,090.501,105.55-19.69-1.78%1627126.32%
AMZN240621P032000002022-05-19 1:57PM EDT2024-06-211,091.231,103.001,119.75+77.41+7.64%463325.34%