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
2,172.90 +21.08 (+0.98%)
Pre-market: 06:41AM EDT
In the money
Show:ListStraddle
Strike:3280.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220527C032800002022-05-11 2:44PM EDT2022-05-270.320.000.000.00-21050.00%
AMZN220603C032800002022-05-18 10:37AM EDT2022-06-030.360.000.000.00-18050.00%
AMZN220610C032800002022-05-20 12:40PM EDT2022-06-100.530.000.000.00-1025.00%
AMZN220617C032800002022-05-18 3:29PM EDT2022-06-171.360.000.000.00-10025.00%
AMZN220819C032800002022-05-20 12:48PM EDT2022-08-195.200.000.000.00-2012.50%
AMZN220916C032800002022-05-20 2:35PM EDT2022-09-167.360.000.000.00-2012.50%
AMZN221118C032800002022-05-12 1:47PM EDT2022-11-1818.400.000.000.00-1012.50%
AMZN221216C032800002022-05-17 10:14AM EDT2022-12-1630.000.000.000.00--012.50%
AMZN230120C032800002022-05-18 10:11AM EDT2023-01-2033.770.000.000.00-306.25%
AMZN230317C032800002022-05-20 3:24PM EDT2023-03-1738.000.000.000.00-106.25%
AMZN230616C032800002022-05-05 10:49AM EDT2023-06-16104.270.000.000.00-406.25%
AMZN240119C032800002022-05-20 1:28PM EDT2024-01-19115.000.000.000.00-106.25%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220527P032800002022-05-06 12:46PM EDT2022-05-27950.160.000.000.00-100.00%
AMZN220603P032800002022-05-12 1:58PM EDT2022-06-031,178.880.000.000.00-100.00%
AMZN220610P032800002022-05-13 3:49PM EDT2022-06-101,027.750.000.000.00-500.00%
AMZN220617P032800002022-05-19 3:13PM EDT2022-06-171,108.300.000.000.00-600.00%
AMZN220819P032800002022-04-29 10:29AM EDT2022-08-19745.100.000.000.00-400.00%
AMZN220916P032800002022-05-16 2:02PM EDT2022-09-161,056.770.000.000.00-900.00%
AMZN221118P032800002022-05-13 11:28AM EDT2022-11-181,060.000.000.000.00-100.00%
AMZN221216P032800002022-05-19 10:55AM EDT2022-12-161,111.020.000.000.00--00.00%
AMZN230120P032800002022-05-09 2:17PM EDT2023-01-201,096.960.000.000.00-700.00%
AMZN230317P032800002022-05-13 10:00AM EDT2023-03-171,086.090.000.000.00-100.00%
AMZN230616P032800002022-05-09 1:57PM EDT2023-06-161,119.030.000.000.00-1000.00%
AMZN240119P032800002022-04-28 10:56AM EDT2024-01-19714.130.000.000.00-200.00%