New Zealand markets open in 23 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
2,151.00 +4.62 (+0.22%)
After hours: 05:37PM EDT
In the money
Show:ListStraddle
Strike:3460.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520C034600002022-05-16 10:34AM EDT2022-05-200.010.000.050.00-2081185.94%
AMZN220527C034600002022-05-11 2:38PM EDT2022-05-270.220.000.210.00-181597.66%
AMZN220603C034600002022-05-16 12:44PM EDT2022-06-030.290.000.310.00-182375.59%
AMZN220617C034600002022-05-19 10:16AM EDT2022-06-171.060.571.13-0.74-41.11%227065.14%
AMZN220715C034600002022-05-09 2:27PM EDT2022-07-152.011.271.970.00-210750.51%
AMZN220916C034600002022-05-12 1:36PM EDT2022-09-167.005.106.250.00-46142.33%
AMZN230120C034600002022-05-12 10:11AM EDT2023-01-2023.5018.9020.550.00-316536.99%
AMZN230317C034600002022-05-05 2:10PM EDT2023-03-1753.0227.5532.350.00-44137.05%
AMZN230616C034600002022-05-03 11:55AM EDT2023-06-16107.7042.7551.350.00-14036.63%
AMZN240119C034600002022-05-12 12:38PM EDT2024-01-19110.4788.5597.000.00-11135.74%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520P034600002022-05-10 11:02AM EDT2022-05-201,280.851,312.101,316.450.00-10245.31%
AMZN220527P034600002022-05-04 2:02PM EDT2022-05-271,006.501,311.451,317.100.00-40115.77%
AMZN220617P034600002022-05-12 11:37AM EDT2022-06-171,284.951,311.351,317.100.00-1163.09%
AMZN220715P034600002022-05-05 9:33AM EDT2022-07-151,027.931,310.801,317.450.00-101656.82%
AMZN220916P034600002022-05-19 10:48AM EDT2022-09-161,293.551,310.301,318.35+748.55+137.35%23440.66%
AMZN230120P034600002022-05-11 2:16PM EDT2023-01-201,360.571,311.851,321.400.00-111630.88%
AMZN230317P034600002022-04-05 3:36PM EDT2023-03-17475.051,143.501,161.500.00-2430.00%
AMZN230616P034600002022-02-17 1:01PM EDT2023-06-16591.73532.50547.450.00-11330.00%
AMZN240119P034600002022-05-13 12:26PM EDT2024-01-191,259.641,324.501,341.050.00-166525.21%