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
2,156.51 +4.69 (+0.22%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Strike:3250.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520C032500002022-05-19 3:40PM EDT2022-05-200.010.000.010.00-22442206.25%
AMZN220527C032500002022-05-12 9:35AM EDT2022-05-270.470.000.260.00-820192.38%
AMZN220603C032500002022-05-19 2:57PM EDT2022-06-030.420.000.440.00-2251770.65%
AMZN220610C032500002022-05-18 3:13PM EDT2022-06-100.790.001.180.00-33564.33%
AMZN220617C032500002022-05-20 1:41PM EDT2022-06-170.920.891.36-0.38-29.23%241,54760.29%
AMZN220715C032500002022-05-20 3:50PM EDT2022-07-152.211.752.49-0.50-18.45%413947.63%
AMZN220819C032500002022-05-17 10:36AM EDT2022-08-197.504.656.500.00-17043.44%
AMZN220916C032500002022-05-18 3:22PM EDT2022-09-169.007.609.600.00-318640.76%
AMZN221118C032500002022-05-18 11:29AM EDT2022-11-1822.0017.0521.600.00-2339.00%
AMZN230120C032500002022-05-20 11:46AM EDT2023-01-2030.6528.7531.35+0.65+2.17%536036.78%
AMZN230616C032500002022-05-17 1:54PM EDT2023-06-1685.1262.0071.500.00-910836.84%
AMZN230915C032500002022-05-13 12:36PM EDT2023-09-1597.0987.5097.50-13.91-12.53%11736.88%
AMZN240119C032500002022-05-19 2:38PM EDT2024-01-19130.79116.40128.500.00-17736.41%
AMZN240621C032500002022-05-18 2:36PM EDT2024-06-21166.45153.50169.000.00-4836.39%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520P032500002022-05-20 1:58PM EDT2022-05-201,128.931,094.901,101.35+99.31+9.65%16372.19%
AMZN220527P032500002022-05-19 3:39PM EDT2022-05-271,101.341,094.751,101.500.00-30132.52%
AMZN220603P032500002022-05-16 11:40AM EDT2022-06-031,029.771,094.151,102.050.00-2099.04%
AMZN220610P032500002022-05-03 10:06AM EDT2022-06-10734.061,092.951,103.300.00-1085.44%
AMZN220617P032500002022-05-20 1:43PM EDT2022-06-171,134.191,094.701,101.55+41.71+3.82%11,37269.81%
AMZN220715P032500002022-05-20 2:02PM EDT2022-07-151,132.271,094.151,102.10+40.27+3.69%114550.98%
AMZN220819P032500002022-05-20 9:49AM EDT2022-08-191,074.461,093.251,104.15+0.98+0.09%22942.92%
AMZN220916P032500002022-05-13 12:54PM EDT2022-09-161,037.001,093.701,105.300.00-127738.73%
AMZN221118P032500002022-05-16 12:16AM EDT2022-11-181,191.781,094.851,112.700.00--135.87%
AMZN230120P032500002022-05-19 9:30AM EDT2023-01-201,119.751,101.451,112.850.00-219431.02%
AMZN230616P032500002022-05-20 9:30AM EDT2023-06-161,086.131,111.501,126.35-32.77-2.93%1052028.42%
AMZN230915P032500002022-05-19 11:45AM EDT2023-09-151,094.451,120.501,133.550.00-12527.13%
AMZN240119P032500002022-05-18 3:02PM EDT2024-01-191,148.901,131.501,143.600.00-2410025.87%
AMZN240621P032500002022-05-10 9:50AM EDT2024-06-211,126.731,144.001,162.000.00-1225.56%