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
2,158.00 +6.18 (+0.29%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:3290.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220527C032900002022-05-16 10:09AM EDT2022-05-270.200.000.260.00-16101.37%
AMZN220603C032900002022-05-16 9:30AM EDT2022-06-030.400.000.390.00-16574.22%
AMZN220617C032900002022-05-20 11:29AM EDT2022-06-171.030.721.38-0.43-29.45%112862.40%
AMZN220819C032900002022-05-17 12:28PM EDT2022-08-197.024.155.950.00-42744.05%
AMZN220916C032900002022-05-04 11:28AM EDT2022-09-1622.106.858.750.00-12841.17%
AMZN221118C032900002022-05-19 12:57PM EDT2022-11-1818.5015.4519.800.00-12339.18%
AMZN230120C032900002022-05-20 12:31PM EDT2023-01-2026.7526.3528.85-4.07-13.21%520236.86%
AMZN230616C032900002022-05-02 11:19AM EDT2023-06-16128.7057.5067.000.00-17536.79%
AMZN240119C032900002022-05-18 3:35PM EDT2024-01-19116.32110.50122.450.00-293236.35%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220527P032900002022-05-06 9:49AM EDT2022-05-271,010.751,134.851,141.500.00-4075.00%
AMZN220603P032900002022-05-09 12:45PM EDT2022-06-031,109.301,134.201,142.050.00-10104.99%
AMZN220617P032900002022-05-13 3:16PM EDT2022-06-171,040.001,134.751,141.550.00-510572.78%
AMZN220819P032900002022-05-18 1:41PM EDT2022-08-191,124.831,133.101,143.850.00-111443.81%
AMZN220916P032900002022-05-11 9:39AM EDT2022-09-161,190.161,133.451,144.650.00-13639.17%
AMZN230120P032900002022-05-09 10:16AM EDT2023-01-201,066.101,139.851,150.800.00-18430.85%
AMZN230616P032900002022-05-19 10:54AM EDT2023-06-161,139.901,149.501,163.300.00-1613128.28%
AMZN240119P032900002022-05-20 10:28AM EDT2024-01-191,135.501,166.501,180.10-16.73-1.45%24225.83%