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
2,159.37 +7.55 (+0.35%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:3240.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220527C032400002022-05-13 9:41AM EDT2022-05-270.450.000.270.00-3698.34%
AMZN220603C032400002022-05-18 12:17PM EDT2022-06-030.350.010.450.00-11472.95%
AMZN220610C032400002022-05-10 12:34PM EDT2022-06-101.600.001.200.00-11765.55%
AMZN220617C032400002022-05-18 10:46AM EDT2022-06-171.710.771.440.00-210360.83%
AMZN220819C032400002022-05-20 10:26AM EDT2022-08-196.604.856.65-1.03-13.50%11543.58%
AMZN220916C032400002022-05-06 3:51PM EDT2022-09-1617.837.859.700.00-13040.77%
AMZN221118C032400002022-05-16 9:38AM EDT2022-11-1830.0017.5022.100.00-2239.10%
AMZN230120C032400002022-05-19 11:24AM EDT2023-01-2036.1029.3532.000.00-211936.86%
AMZN230317C032400002022-05-10 3:35PM EDT2023-03-1752.3040.9048.600.00-33237.24%
AMZN230616C032400002022-05-12 11:33AM EDT2023-06-1681.0063.0072.500.00-16436.88%
AMZN240119C032400002022-05-05 3:01PM EDT2024-01-19181.80117.95130.100.00-11036.47%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220527P032400002022-05-11 9:57AM EDT2022-05-271,057.781,084.751,091.500.00-20140.80%
AMZN220603P032400002022-05-12 11:17AM EDT2022-06-031,086.441,084.201,092.050.00-21101.89%
AMZN220610P032400002022-05-19 10:21AM EDT2022-06-101,056.231,082.951,093.150.00-1186.51%
AMZN220617P032400002022-05-19 2:14PM EDT2022-06-171,072.821,084.701,091.500.00-313070.45%
AMZN220819P032400002022-05-19 2:14PM EDT2022-08-191,073.561,083.351,094.250.00-11543.01%
AMZN220916P032400002022-05-11 11:42AM EDT2022-09-161,065.831,084.151,095.300.00-33638.66%
AMZN221118P032400002022-05-03 3:54PM EDT2022-11-18792.151,085.251,102.600.00--135.71%
AMZN230120P032400002022-05-18 12:45PM EDT2023-01-201,076.771,091.951,103.150.00-77831.04%
AMZN230317P032400002022-05-17 9:39AM EDT2023-03-17992.001,094.001,110.150.00-11130.45%
AMZN230616P032400002022-05-20 9:30AM EDT2023-06-161,077.131,102.001,117.20-25.27-2.29%103628.51%
AMZN240119P032400002022-05-09 3:55PM EDT2024-01-191,094.051,123.001,134.75-23.95-2.14%91325.94%