New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,302.93+81.38 (+3.66%)
At close: 04:00PM EDT
2,315.00 +12.07 (+0.52%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:3360.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220603C033600002022-05-25 10:29AM EDT2022-06-030.290.000.260.00-13990.72%
AMZN220610C033600002022-05-27 3:16PM EDT2022-06-100.300.290.41+0.10+50.00%40870.26%
AMZN220617C033600002022-05-23 10:16AM EDT2022-06-170.800.461.030.00-7826362.13%
AMZN220916C033600002022-05-16 3:28PM EDT2022-09-168.158.009.40-0.72-8.12%28338.76%
AMZN221118C033600002022-05-19 11:29AM EDT2022-11-1817.4519.6023.000.00--337.38%
AMZN221216C033600002022-05-27 1:47PM EDT2022-12-1624.3424.5029.15+1.67+7.37%2936.75%
AMZN230120C033600002022-05-27 11:55AM EDT2023-01-2030.2932.0534.65+2.79+10.15%117635.48%
AMZN230317C033600002022-05-23 10:15AM EDT2023-03-1729.4546.3552.350.00-15035.82%
AMZN230616C033600002022-05-25 3:05PM EDT2023-06-1656.0071.8079.900.00-17335.78%
AMZN240119C033600002022-05-13 11:30AM EDT2024-01-19129.15137.00145.750.00-23835.80%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220617P033600002022-05-16 3:58PM EDT2022-06-171,155.501,053.701,059.650.00-14172.69%
AMZN220916P033600002022-04-29 9:41AM EDT2022-09-16816.121,052.301,069.000.00-17840.64%
AMZN221118P033600002022-05-16 12:16AM EDT2022-11-181,250.051,057.501,070.350.00--133.24%
AMZN230120P033600002022-05-06 9:56AM EDT2023-01-201,167.601,061.001,078.850.00-114731.72%
AMZN230317P033600002022-05-23 2:55PM EDT2023-03-171,220.601,068.001,086.000.00-727530.55%
AMZN230616P033600002022-05-24 2:12PM EDT2023-06-161,274.831,080.001,098.000.00-64729.24%
AMZN240119P033600002022-05-25 12:11PM EDT2024-01-191,262.801,104.001,121.500.00-22726.74%