New Zealand markets open in 1 hour 4 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
2,154.65 +8.27 (+0.39%)
After hours: 04:56PM EDT
In the money
Show:ListStraddle
Strike:3400.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520C034000002022-05-19 3:11PM EDT2022-05-200.010.000.010.00-42,932162.50%
AMZN220527C034000002022-05-19 10:39AM EDT2022-05-270.050.000.20+0.01+25.00%2018093.95%
AMZN220603C034000002022-05-19 3:45PM EDT2022-06-030.170.000.33-0.07-29.17%121673.54%
AMZN220610C034000002022-05-18 3:26PM EDT2022-06-100.400.200.50-0.25-38.46%212265.67%
AMZN220617C034000002022-05-19 3:39PM EDT2022-06-170.950.731.26-0.17-15.18%173,51164.20%
AMZN220715C034000002022-05-19 11:58AM EDT2022-07-151.961.802.14-0.01-0.51%667350.17%
AMZN220819C034000002022-05-19 1:48PM EDT2022-08-194.333.754.50-0.24-5.25%2118844.49%
AMZN220916C034000002022-05-19 1:14PM EDT2022-09-166.465.806.95-0.54-7.71%21,22341.81%
AMZN221021C034000002022-05-19 1:21PM EDT2022-10-219.318.4010.45-0.14-1.48%210439.55%
AMZN221118C034000002022-05-18 3:07PM EDT2022-11-1814.4012.5015.550.00-311539.32%
AMZN230120C034000002022-05-19 12:52PM EDT2023-01-2023.3921.4523.00-0.30-1.27%1595536.89%
AMZN230317C034000002022-05-19 11:58AM EDT2023-03-1737.8030.8035.85+4.80+14.55%122037.03%
AMZN230616C034000002022-05-13 3:33PM EDT2023-06-1668.6547.2056.050.00-432136.64%
AMZN230915C034000002022-05-19 2:09PM EDT2023-09-1574.0565.2078.30-0.95-1.27%65336.55%
AMZN240119C034000002022-05-19 3:37PM EDT2024-01-19101.5495.70104.40-3.48-3.31%48941235.86%
AMZN240621C034000002022-05-18 1:01PM EDT2024-06-21150.85126.50146.500.00-12836.33%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520P034000002022-05-18 12:25PM EDT2022-05-201,229.401,252.151,256.500.00-40111239.36%
AMZN220527P034000002022-04-29 2:43PM EDT2022-05-27962.131,251.451,257.100.00-10112.06%
AMZN220603P034000002022-05-03 10:05AM EDT2022-06-03886.101,251.151,257.500.00-5084.79%
AMZN220610P034000002022-05-16 9:33AM EDT2022-06-101,154.101,250.051,257.900.00-5066.16%
AMZN220617P034000002022-05-19 3:42PM EDT2022-06-171,251.551,251.401,257.15-17.80-1.40%342,37361.57%
AMZN220715P034000002022-05-19 12:13PM EDT2022-07-151,214.131,250.901,257.55+81.13+7.16%13955.31%
AMZN220819P034000002022-05-17 2:49PM EDT2022-08-191,111.001,250.301,258.250.00-308744.81%
AMZN220916P034000002022-05-19 2:49PM EDT2022-09-161,222.651,250.451,258.45-25.86-2.07%151,15339.57%
AMZN221021P034000002022-05-19 10:37AM EDT2022-10-211,227.071,249.251,260.70+92.93+8.19%44037.06%
AMZN221118P034000002022-05-16 1:58PM EDT2022-11-181,179.151,248.801,263.350.00-141836.06%
AMZN230120P034000002022-05-19 3:19PM EDT2023-01-201,242.391,253.351,262.75+134.65+12.16%646030.81%
AMZN230317P034000002022-05-19 11:54AM EDT2023-03-171,227.351,252.801,269.30-86.12-6.56%19630.81%
AMZN230616P034000002022-05-11 11:55AM EDT2023-06-161,266.001,256.501,273.800.00-18628.49%
AMZN230915P034000002022-05-19 2:09PM EDT2023-09-151,258.201,262.001,276.25-26.30-2.05%14426.35%
AMZN240119P034000002022-05-19 3:37PM EDT2024-01-191,275.591,268.501,285.30+96.09+8.15%48128225.39%
AMZN240621P034000002022-05-17 3:55PM EDT2024-06-211,157.061,279.501,294.450.00-1524.20%