New Zealand markets open in 4 hours 35 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,124.48+42.48 (+2.04%)
As of 01:25PM EDT. Market open.
In the money
Show:ListStraddle
Strike:3300.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220527C033000002022-05-25 10:34AM EDT2022-05-270.010.000.18-0.01-50.00%2332155.47%
AMZN220603C033000002022-05-25 10:29AM EDT2022-06-030.010.010.06-0.04-80.00%146379.30%
AMZN220610C033000002022-05-25 10:09AM EDT2022-06-100.340.190.50-0.01-2.86%210173.49%
AMZN220617C033000002022-05-25 11:00AM EDT2022-06-170.650.560.75+0.05+8.33%15,52266.06%
AMZN220624C033000002022-05-25 10:52AM EDT2022-06-241.060.741.63+0.03+2.91%5028162.17%
AMZN220701C033000002022-05-25 11:08AM EDT2022-07-011.380.821.81+0.15+12.20%1424756.86%
AMZN220715C033000002022-05-25 12:50PM EDT2022-07-151.761.482.01+0.21+13.55%1785350.35%
AMZN220819C033000002022-05-25 12:04PM EDT2022-08-194.604.005.00+0.50+12.20%2922945.21%
AMZN220916C033000002022-05-25 10:53AM EDT2022-09-167.156.307.50+1.35+23.28%464842.04%
AMZN221021C033000002022-05-24 10:00AM EDT2022-10-219.409.5511.550.00-2716639.82%
AMZN221118C033000002022-05-24 12:34PM EDT2022-11-1813.6514.8517.150.00-41239.57%
AMZN221216C033000002022-05-24 10:15AM EDT2022-12-1615.8918.2021.450.00-1338.62%
AMZN230120C033000002022-05-25 12:27PM EDT2023-01-2025.1624.2526.40+2.36+10.35%61,61137.45%
AMZN230317C033000002022-05-24 11:58AM EDT2023-03-1734.0535.8040.800.00-1928937.64%
AMZN230616C033000002022-05-24 9:52AM EDT2023-06-1651.0055.5562.800.00-2136237.24%
AMZN230915C033000002022-05-25 10:24AM EDT2023-09-1580.8578.0087.25+8.64+11.97%84637.24%
AMZN240119C033000002022-05-24 3:22PM EDT2024-01-19101.95109.55117.250.00-1041036.79%
AMZN240621C033000002022-05-25 10:47AM EDT2024-06-21155.00145.30158.50+15.00+10.71%21236.95%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220527P033000002022-05-18 3:14PM EDT2022-05-271,169.591,171.551,176.550.00-10196.63%
AMZN220603P033000002022-05-13 1:41PM EDT2022-06-031,076.001,169.451,176.350.00-50105.18%
AMZN220610P033000002022-05-23 9:46AM EDT2022-06-101,209.411,171.401,178.950.00-10096.64%
AMZN220617P033000002022-05-23 3:07PM EDT2022-06-171,163.201,169.651,176.65+8.60+0.74%117170.41%
AMZN220715P033000002022-05-24 1:50PM EDT2022-07-151,213.831,169.651,176.900.00-292749.10%
AMZN220819P033000002022-05-24 12:29PM EDT2022-08-191,218.761,169.551,177.700.00-611140.27%
AMZN220916P033000002022-05-20 10:47AM EDT2022-09-161,120.301,169.201,178.350.00-225236.31%
AMZN221021P033000002022-05-25 11:18AM EDT2022-10-211,160.001,168.001,179.95-56.46-4.64%213433.94%
AMZN221118P033000002022-05-18 9:45AM EDT2022-11-181,068.751,169.651,183.700.00-313734.43%
AMZN221216P033000002022-05-18 1:48PM EDT2022-12-161,149.521,171.501,185.400.00--933.11%
AMZN230120P033000002022-05-25 10:07AM EDT2023-01-201,212.101,173.451,184.45+8.80+0.73%198130.08%
AMZN230317P033000002022-05-24 12:20PM EDT2023-03-171,226.391,176.201,191.300.00-1710730.21%
AMZN230616P033000002022-05-23 12:48PM EDT2023-06-161,195.901,184.001,197.700.00-1079528.45%
AMZN230915P033000002022-05-25 9:42AM EDT2023-09-151,217.831,190.001,204.55-39.02-3.10%47527.27%
AMZN240119P033000002022-05-25 1:02PM EDT2024-01-191,209.351,200.501,214.00-33.00-2.66%424626.06%
AMZN240621P033000002022-05-24 2:29PM EDT2024-06-211,252.651,212.001,227.250.00-61025.24%