New Zealand markets open in 13 minutes

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
2,152.50 +6.12 (+0.29%)
After hours: 05:47PM EDT
In the money
Show:ListStraddle
Strike:3310.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520C033100002022-05-18 9:30AM EDT2022-05-200.080.000.180.00-1282187.11%
AMZN220527C033100002022-05-17 10:17AM EDT2022-05-270.160.000.220.00-1789.75%
AMZN220603C033100002022-05-17 3:12PM EDT2022-06-030.390.000.410.00-71871.05%
AMZN220617C033100002022-05-18 1:37PM EDT2022-06-171.430.921.490.00-1518362.35%
AMZN220916C033100002022-05-19 11:13AM EDT2022-09-169.247.158.30+0.64+7.44%17941.10%
AMZN230120C033100002022-05-19 3:29PM EDT2023-01-2027.0525.6527.55-3.95-12.74%319036.84%
AMZN230616C033100002022-05-09 9:36AM EDT2023-06-1685.5455.1564.450.00-148136.75%
AMZN240119C033100002022-05-10 9:59AM EDT2024-01-19140.58107.55116.600.00-14536.06%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520P033100002022-05-04 10:37AM EDT2022-05-20901.531,162.101,166.450.00-13225.39%
AMZN220527P033100002022-05-09 10:10AM EDT2022-05-271,072.651,161.451,167.100.00-10106.35%
AMZN220617P033100002022-05-19 9:33AM EDT2022-06-171,133.151,161.451,167.20+125.00+12.40%45958.89%
AMZN220916P033100002022-05-18 11:22AM EDT2022-09-161,157.051,161.101,169.00+33.95+3.02%24238.33%
AMZN230120P033100002022-05-02 10:42AM EDT2023-01-20900.001,166.101,175.300.00-512230.75%
AMZN230616P033100002022-04-26 3:00PM EDT2023-06-16673.641,172.501,188.900.00-55628.67%
AMZN240119P033100002022-05-05 12:12PM EDT2024-01-191,128.401,188.501,203.400.00-13025.80%