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
2,159.37 +7.55 (+0.35%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:3350.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220527C033500002022-05-04 3:22PM EDT2022-05-271.000.000.240.00-194196104.49%
AMZN220603C033500002022-05-18 3:26PM EDT2022-06-030.270.000.360.00-251576.51%
AMZN220610C033500002022-05-20 12:47PM EDT2022-06-100.500.001.00-0.29-36.71%74168.85%
AMZN220617C033500002022-05-20 2:00PM EDT2022-06-170.970.611.24-0.14-12.61%24,29763.73%
AMZN220819C033500002022-05-20 1:56PM EDT2022-08-194.503.455.00-0.45-9.09%45444.29%
AMZN220916C033500002022-05-20 9:30AM EDT2022-09-167.805.857.50+0.06+0.78%113241.41%
AMZN221118C033500002022-05-16 9:56AM EDT2022-11-1818.0013.3017.150.00-2739.18%
AMZN230120C033500002022-05-20 10:00AM EDT2023-01-2026.5023.2525.60+1.22+4.83%136336.90%
AMZN230616C033500002022-05-13 2:02PM EDT2023-06-1669.5851.5061.500.00-514636.80%
AMZN230915C033500002022-05-13 11:44AM EDT2023-09-1582.0075.0085.00-16.00-16.33%12936.72%
AMZN240119C033500002022-05-16 10:21AM EDT2024-01-19135.00102.20113.900.00-110136.21%
AMZN240621C033500002022-05-19 9:35AM EDT2024-06-21148.00137.00152.500.00-1436.19%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220527P033500002022-05-06 1:04PM EDT2022-05-271,019.011,194.751,201.500.00-50150.20%
AMZN220603P033500002022-05-09 12:45PM EDT2022-06-031,135.941,194.201,202.050.00-50108.64%
AMZN220617P033500002022-05-17 2:50PM EDT2022-06-171,206.851,194.751,201.550.00-11,20675.32%
AMZN220819P033500002022-05-20 10:47AM EDT2022-08-191,165.501,192.501,203.85-15.59-1.32%12145.30%
AMZN220916P033500002022-05-13 2:19PM EDT2022-09-161,140.001,192.651,204.500.00-19040.34%
AMZN221118P033500002022-05-16 12:16AM EDT2022-11-181,136.001,192.201,209.850.00--136.37%
AMZN230120P033500002022-05-12 2:05PM EDT2023-01-201,249.401,197.651,208.850.00-121,26130.86%
AMZN230616P033500002022-05-18 3:50PM EDT2023-06-161,226.001,204.001,219.450.00-31,55028.07%
AMZN230915P033500002022-05-11 3:27PM EDT2023-09-151,259.351,211.501,225.200.00-181526.72%
AMZN240119P033500002022-05-18 9:54AM EDT2024-01-191,166.501,220.501,233.050.00-25325.33%
AMZN240621P033500002022-05-13 1:30PM EDT2024-06-211,175.951,232.001,250.000.00-2225.18%