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
2,151.41 -0.41 (-0.02%)
After hours: 06:31PM EDT
In the money
Show:ListStraddle
Strike:3320.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520C033200002022-05-17 1:39PM EDT2022-05-200.080.000.240.00-195271.48%
AMZN220527C033200002022-05-19 1:49PM EDT2022-05-270.040.000.260.00-23596.58%
AMZN220603C033200002022-05-18 10:41AM EDT2022-06-030.330.000.370.00-282772.75%
AMZN220610C033200002022-05-18 12:10PM EDT2022-06-100.890.001.060.00-3666.48%
AMZN220617C033200002022-05-18 1:56PM EDT2022-06-171.420.671.340.00-344062.12%
AMZN220916C033200002022-05-20 10:10AM EDT2022-09-167.506.307.95-1.54-17.04%34440.98%
AMZN230120C033200002022-05-20 3:07PM EDT2023-01-2023.6924.7527.15-5.51-18.87%3517936.79%
AMZN230317C033200002022-05-19 12:36PM EDT2023-03-1741.7534.9042.100.00-118237.12%
AMZN230616C033200002022-04-04 3:37PM EDT2023-06-16512.10127.90139.550.00-13848.15%
AMZN240119C033200002022-05-10 9:59AM EDT2024-01-19139.00106.25118.100.00-12336.25%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520P033200002022-05-17 2:00PM EDT2022-05-201,056.221,164.901,171.350.00-118388.01%
AMZN220527P033200002022-05-18 9:30AM EDT2022-05-271,089.601,164.751,171.500.00-10138.14%
AMZN220617P033200002022-05-19 1:17PM EDT2022-06-171,147.181,164.751,171.55-28.99-2.46%311072.77%
AMZN220916P033200002022-05-12 1:39PM EDT2022-09-161,215.331,162.901,174.700.00-24039.72%
AMZN230120P033200002022-04-19 11:30AM EDT2023-01-20432.001,175.701,184.950.00-220333.12%
AMZN230317P033200002022-05-02 10:07AM EDT2023-03-17952.261,169.501,187.150.00-215630.70%
AMZN230616P033200002022-05-19 10:56AM EDT2023-06-161,163.101,176.501,191.200.00-141928.11%
AMZN240119P033200002022-05-20 2:41PM EDT2024-01-191,241.501,192.501,206.15+45.50+3.80%43225.51%