New Zealand markets open in 9 hours 42 minutes

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
2,179.00 +27.18 (+1.26%)
Pre-market: 08:18AM EDT
In the money
Show:ListStraddle
Strike:3220.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220527C032200002022-05-16 3:12PM EDT2022-05-270.270.000.000.00-12450.00%
AMZN220603C032200002022-05-09 2:38PM EDT2022-06-031.030.000.000.00-71250.00%
AMZN220610C032200002022-05-17 9:42AM EDT2022-06-101.000.000.000.00-1925.00%
AMZN220617C032200002022-05-20 3:59PM EDT2022-06-171.030.000.000.00-16320325.00%
AMZN220819C032200002022-05-16 10:02AM EDT2022-08-199.700.000.000.00-13912.50%
AMZN220916C032200002022-05-16 9:50AM EDT2022-09-1614.800.000.000.00-18112.50%
AMZN221021C032200002022-04-29 3:11PM EDT2022-10-2152.380.000.000.00-64912.50%
AMZN221118C032200002022-05-12 10:57AM EDT2022-11-1828.960.000.000.00-1512.50%
AMZN230120C032200002022-05-19 10:05AM EDT2023-01-2038.470.000.000.00-2836.25%
AMZN230317C032200002022-05-12 3:07PM EDT2023-03-1746.550.000.000.00-4186.25%
AMZN230616C032200002022-05-20 1:04PM EDT2023-06-1666.500.000.000.00-1386.25%
AMZN240119C032200002022-05-09 3:54PM EDT2024-01-19137.600.000.000.00-1236.25%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220527P032200002022-05-10 11:28AM EDT2022-05-271,063.380.000.000.00-100.00%
AMZN220603P032200002022-05-06 3:26PM EDT2022-06-03952.350.000.000.00-400.00%
AMZN220617P032200002022-05-20 10:47AM EDT2022-06-171,035.590.000.000.00-51270.00%
AMZN220819P032200002022-05-06 10:16AM EDT2022-08-19918.500.000.000.00-160.00%
AMZN220916P032200002022-05-19 3:48PM EDT2022-09-161,067.800.000.000.00-11,4220.00%
AMZN221021P032200002022-05-20 3:06PM EDT2022-10-211,112.100.000.000.00-8480.00%
AMZN221118P032200002022-05-16 12:16AM EDT2022-11-181,103.690.000.000.00--10.00%
AMZN221216P032200002022-05-20 10:47AM EDT2022-12-161,045.590.000.000.00-550.00%
AMZN230120P032200002022-05-20 1:24PM EDT2023-01-201,121.500.000.000.00-3970.00%
AMZN230317P032200002022-05-16 12:43PM EDT2023-03-171,027.000.000.000.00-4300.00%
AMZN230616P032200002022-04-11 12:58PM EDT2023-06-16494.301,123.851,140.700.00-12236.69%
AMZN240119P032200002022-05-19 9:56AM EDT2024-01-191,104.500.000.000.00-1240.00%