New Zealand markets open in 52 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
2,152.00 +5.62 (+0.26%)
After hours: 05:08PM EDT
In the money
Show:ListStraddle
Strike:3340.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520C033400002022-05-18 3:57PM EDT2022-05-200.040.000.180.00-2272190.63%
AMZN220527C033400002022-05-13 11:06AM EDT2022-05-270.290.000.220.00-1791.41%
AMZN220603C033400002022-05-18 10:44AM EDT2022-06-030.320.020.370.00-283472.02%
AMZN220610C033400002022-05-18 1:29PM EDT2022-06-100.920.091.050.00-2566.65%
AMZN220617C033400002022-05-19 2:38PM EDT2022-06-171.120.861.43-0.71-38.80%1016863.09%
AMZN220916C033400002022-05-16 3:28PM EDT2022-09-169.106.657.800.00-17241.32%
AMZN221118C033400002022-05-17 10:25AM EDT2022-11-1821.7014.3517.600.00-62939.17%
AMZN230120C033400002022-05-18 3:10PM EDT2023-01-2025.5524.0525.950.00-1018836.86%
AMZN230317C033400002022-05-19 11:52AM EDT2023-03-1742.6234.4539.80-1.92-4.31%19537.02%
AMZN230616C033400002022-05-03 3:03PM EDT2023-06-16126.7552.3561.550.00-53236.72%
AMZN240119C033400002022-05-13 12:47PM EDT2024-01-19133.39103.50112.500.00-16636.00%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520P033400002022-05-09 11:27AM EDT2022-05-201,122.101,192.301,195.800.00-15219.63%
AMZN220527P033400002022-05-05 2:12PM EDT2022-05-271,014.271,191.451,197.100.00-40108.28%
AMZN220610P033400002022-05-16 12:10AM EDT2022-06-101,089.151,190.051,197.900.00--063.89%
AMZN220617P033400002022-05-18 12:05PM EDT2022-06-171,159.791,191.451,197.200.00-66659.95%
AMZN220916P033400002022-05-12 11:49AM EDT2022-09-161,130.791,190.851,198.800.00-54038.74%
AMZN221118P033400002022-05-16 12:16AM EDT2022-11-181,231.621,190.051,204.550.00--135.72%
AMZN230120P033400002022-04-29 3:58PM EDT2023-01-20910.061,195.051,204.350.00-341030.75%
AMZN230317P033400002022-04-14 10:21AM EDT2023-03-17510.251,090.051,105.850.00-21,4730.00%
AMZN230616P033400002022-04-20 12:14PM EDT2023-06-161,196.571,200.001,217.10+650.77+119.23%14328.62%
AMZN240119P033400002022-05-19 9:59AM EDT2024-01-191,206.501,214.001,230.20-11.00-0.90%13625.60%