New Zealand markets open in 5 hours 34 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,123.51+41.51 (+1.99%)
As of 12:25PM EDT. Market open.
In the money
Show:ListStraddle
Strike:3480.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220527C034800002022-05-23 10:12AM EDT2022-05-270.100.000.050.00-113157.03%
AMZN220603C034800002022-05-16 12:47PM EDT2022-06-030.320.000.270.00-11097.56%
AMZN220617C034800002022-05-24 11:12AM EDT2022-06-170.480.220.770.00-121070.92%
AMZN220715C034800002022-05-25 11:20AM EDT2022-07-151.201.001.71+0.05+4.35%48953.80%
AMZN220916C034800002022-05-17 1:17PM EDT2022-09-166.704.205.450.00-126143.73%
AMZN221118C034800002022-05-19 3:51PM EDT2022-11-1811.959.7012.350.00--140.44%
AMZN230120C034800002022-05-24 10:22AM EDT2023-01-2015.0016.6518.700.00-219737.72%
AMZN230317C034800002022-05-16 11:36AM EDT2023-03-1735.4525.5030.350.00-14837.84%
AMZN230616C034800002022-05-18 3:07PM EDT2023-06-1646.4341.2048.250.00-25437.23%
AMZN240119C034800002022-05-18 3:05PM EDT2024-01-1992.8287.3594.500.00-22436.46%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220527P034800002022-04-28 9:30AM EDT2022-05-27635.751,351.101,357.300.00-10211.43%
AMZN220603P034800002022-04-29 12:21PM EDT2022-06-03960.611,349.201,356.250.00-200.00%
AMZN220617P034800002022-05-20 3:48PM EDT2022-06-171,332.001,345.251,357.000.00-1471.51%
AMZN220715P034800002022-05-19 10:12AM EDT2022-07-151,300.551,349.401,357.550.00-6152.58%
AMZN220916P034800002022-05-12 12:03PM EDT2022-09-161,351.101,344.201,354.450.00-2260.00%
AMZN230120P034800002022-05-25 11:28AM EDT2023-01-201,351.001,347.501,362.50+1.54+0.11%29930.86%
AMZN230317P034800002022-04-22 12:24PM EDT2023-03-17707.851,323.551,341.400.00-2170.00%
AMZN230616P034800002022-05-23 1:38PM EDT2023-06-161,372.051,351.801,369.000.00-33227.61%
AMZN240119P034800002022-05-23 1:44PM EDT2024-01-191,379.701,362.801,377.000.00-123124.42%