New Zealand markets open in 4 hours 50 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,127.05+45.05 (+2.16%)
As of 01:10PM EDT. Market open.
In the money
Show:ListStraddle
Strike:3450.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220527C034500002022-05-19 1:39PM EDT2022-05-270.020.000.240.00-130173.05%
AMZN220603C034500002022-05-24 11:07AM EDT2022-06-030.150.000.260.00-28295.41%
AMZN220610C034500002022-05-25 10:45AM EDT2022-06-100.270.010.49-0.07-20.59%16077.44%
AMZN220617C034500002022-05-25 11:47AM EDT2022-06-170.540.270.710.00-101,49269.53%
AMZN220715C034500002022-05-25 12:13PM EDT2022-07-151.421.081.75+0.17+13.60%1231453.10%
AMZN220819C034500002022-05-24 12:29PM EDT2022-08-192.932.753.750.00-27846.70%
AMZN220916C034500002022-05-24 12:14PM EDT2022-09-164.604.555.650.00-112843.23%
AMZN221118C034500002022-05-23 9:53AM EDT2022-11-1811.8010.5012.750.00-1340.02%
AMZN230120C034500002022-05-25 9:47AM EDT2023-01-2017.2517.8019.75+1.25+7.81%146537.55%
AMZN230616C034500002022-05-12 11:13AM EDT2023-06-1661.5544.0050.350.00-414937.12%
AMZN230915C034500002022-05-25 11:13AM EDT2023-09-1570.0063.0071.55+12.95+22.70%12537.00%
AMZN240119C034500002022-05-25 10:32AM EDT2024-01-1994.8591.2098.45+1.90+2.04%27036.48%
AMZN240621C034500002022-05-20 9:56AM EDT2024-06-21146.00122.90136.000.00-1636.55%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220527P034500002022-05-24 1:47PM EDT2022-05-271,363.001,319.001,325.900.00-10243.14%
AMZN220603P034500002022-05-19 11:27AM EDT2022-06-031,275.001,318.651,325.000.00--0126.90%
AMZN220610P034500002022-05-06 10:00AM EDT2022-06-101,175.251,318.651,325.000.00-3097.38%
AMZN220617P034500002022-05-25 12:19PM EDT2022-06-171,320.621,318.651,325.05+23.62+1.82%2051182.24%
AMZN220715P034500002022-05-17 1:08PM EDT2022-07-151,201.501,319.051,325.700.00-1157.97%
AMZN220819P034500002022-05-16 3:49PM EDT2022-08-191,386.331,317.551,326.150.00-51845.82%
AMZN220916P034500002022-05-23 9:49AM EDT2022-09-161,281.851,318.151,326.950.00-220241.17%
AMZN221118P034500002022-05-06 10:00AM EDT2022-11-181,182.751,316.951,329.900.00-3336.07%
AMZN230120P034500002022-05-25 11:28AM EDT2023-01-201,321.501,317.601,329.25-73.50-5.27%240930.56%
AMZN230616P034500002022-05-24 10:44AM EDT2023-06-161,390.431,324.501,339.100.00-211428.52%
AMZN230915P034500002022-05-24 11:44AM EDT2023-09-151,396.851,327.501,344.300.00-83227.21%
AMZN240119P034500002022-05-24 2:22PM EDT2024-01-191,382.651,334.501,350.700.00-1812425.68%
AMZN240621P034500002022-05-24 2:59PM EDT2024-06-211,403.001,346.501,360.250.00-6624.64%