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
2,155.00 +3.18 (+0.15%)
After hours: 07:21PM EDT
In the money
Show:ListStraddle
Strike:3440.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520C034400002022-05-06 1:59PM EDT2022-05-200.360.000.010.00-92494231.25%
AMZN220527C034400002022-05-17 11:17AM EDT2022-05-270.110.000.25+0.10+1,000.00%124103.32%
AMZN220603C034400002022-05-12 2:32PM EDT2022-06-030.410.000.330.00-182477.25%
AMZN220617C034400002022-05-20 3:00PM EDT2022-06-170.850.411.00-0.70-45.16%3415363.92%
AMZN220715C034400002022-05-20 9:30AM EDT2022-07-151.551.111.94-0.26-14.36%428051.34%
AMZN220916C034400002022-05-18 1:28PM EDT2022-09-166.204.706.350.00-14942.00%
AMZN230120C034400002022-05-19 12:11PM EDT2023-01-2022.8519.3021.450.00-15536.91%
AMZN230317C034400002022-05-12 2:47PM EDT2023-03-1734.6027.9034.300.00-17837.16%
AMZN230616C034400002022-04-28 9:30AM EDT2023-06-16231.7344.0053.500.00-35536.65%
AMZN240119C034400002022-05-06 10:06AM EDT2024-01-19138.8092.00102.000.00-22135.98%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520P034400002022-05-10 10:04AM EDT2022-05-201,206.841,284.901,291.350.00-20414.09%
AMZN220527P034400002022-05-17 12:02PM EDT2022-05-271,196.281,284.751,291.500.00-20147.41%
AMZN220603P034400002022-05-05 3:55PM EDT2022-06-031,123.991,284.151,292.050.00--0110.09%
AMZN220617P034400002022-05-05 1:07PM EDT2022-06-171,090.001,284.651,291.500.00-101277.48%
AMZN220715P034400002022-05-20 3:08PM EDT2022-07-151,332.931,284.101,292.10+62.93+4.96%11856.66%
AMZN220916P034400002022-05-03 10:31AM EDT2022-09-16963.531,282.251,294.150.00-205241.71%
AMZN230120P034400002022-05-09 10:18AM EDT2023-01-201,209.201,285.001,296.850.00-19131.06%
AMZN230317P034400002022-04-05 3:35PM EDT2023-03-17463.741,125.001,143.000.00-30570.00%
AMZN230616P034400002022-05-10 11:10AM EDT2023-06-161,308.231,289.001,306.250.00-2928.27%
AMZN240119P034400002022-05-13 12:25PM EDT2024-01-191,241.111,303.001,315.500.00-14824.87%