New Zealand markets open in 1 hour 1 minute

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
2,153.00 +6.62 (+0.31%)
After hours: 04:58PM EDT
In the money
Show:ListStraddle
Strike:3260.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520C032600002022-05-16 11:04AM EDT2022-05-200.100.000.190.00-164182.03%
AMZN220527C032600002022-05-19 12:02PM EDT2022-05-270.040.000.26-0.07-63.64%35088.09%
AMZN220603C032600002022-05-10 12:52PM EDT2022-06-030.890.000.480.00-7969.82%
AMZN220610C032600002022-05-13 10:28AM EDT2022-06-101.180.161.190.00-2764.62%
AMZN220617C032600002022-05-19 12:16PM EDT2022-06-171.391.001.43-0.21-13.13%317560.54%
AMZN220819C032600002022-05-19 12:12PM EDT2022-08-196.675.256.10+0.27+4.22%115843.22%
AMZN220916C032600002022-05-13 11:31AM EDT2022-09-1612.608.059.300.00-124740.80%
AMZN221118C032600002022-05-05 2:11PM EDT2022-11-1837.7217.4520.800.00--138.97%
AMZN230120C032600002022-05-19 3:49PM EDT2023-01-2030.2528.5030.45-10.21-25.23%16236.81%
AMZN230317C032600002022-05-09 2:09PM EDT2023-03-1753.7540.1546.050.00-41837.09%
AMZN230616C032600002022-04-06 10:43AM EDT2023-06-16455.2095.40109.000.00-21542.93%
AMZN240119C032600002022-05-12 9:30AM EDT2024-01-19115.20114.85124.050.00-11336.19%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520P032600002022-05-11 10:06AM EDT2022-05-201,088.621,112.151,116.500.00-13220.22%
AMZN220527P032600002022-05-19 10:03AM EDT2022-05-271,078.111,111.451,117.10+167.26+18.36%20103.10%
AMZN220603P032600002022-05-19 10:08AM EDT2022-06-031,081.501,111.151,117.45+140.45+14.92%5077.71%
AMZN220610P032600002022-05-16 9:33AM EDT2022-06-101,014.301,110.201,117.950.00-5062.26%
AMZN220617P032600002022-05-16 2:02PM EDT2022-06-171,033.991,111.451,117.150.00-88456.86%
AMZN220819P032600002022-05-19 3:15PM EDT2022-08-191,091.811,110.951,118.80+604.55+124.07%1642.19%
AMZN220916P032600002022-05-17 3:11PM EDT2022-09-16959.851,111.701,119.550.00-21637.83%
AMZN230120P032600002022-05-18 12:36PM EDT2023-01-201,091.501,118.251,127.350.00-26430.88%
AMZN230317P032600002022-05-19 1:41PM EDT2023-03-171,118.481,119.301,135.45-18.73-1.65%42230.79%
AMZN230616P032600002022-05-19 9:30AM EDT2023-06-161,127.901,125.001,142.85+75.20+7.14%101928.94%
AMZN240119P032600002022-05-09 2:14PM EDT2024-01-191,128.851,144.001,158.600.00-22826.03%