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
2,180.00 +28.18 (+1.31%)
Pre-market: 06:48AM EDT
In the money
Show:ListStraddle
Strike:3500.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220527C035000002022-05-20 1:47PM EDT2022-05-270.030.000.000.00-244050.00%
AMZN220603C035000002022-05-19 10:16AM EDT2022-06-030.160.000.000.00-118650.00%
AMZN220610C035000002022-05-20 3:51PM EDT2022-06-100.310.000.000.00-3731650.00%
AMZN220617C035000002022-05-20 3:41PM EDT2022-06-170.680.000.000.00-247,28625.00%
AMZN220715C035000002022-05-20 3:34PM EDT2022-07-151.340.000.000.00-9692025.00%
AMZN220819C035000002022-05-20 3:55PM EDT2022-08-192.680.000.000.00-1012.50%
AMZN220916C035000002022-05-20 3:39PM EDT2022-09-165.040.000.000.00-132,21212.50%
AMZN221021C035000002022-05-20 10:31AM EDT2022-10-218.120.000.000.00-11,30412.50%
AMZN221118C035000002022-05-19 3:51PM EDT2022-11-1811.450.000.000.00-39812.50%
AMZN230120C035000002022-05-20 3:45PM EDT2023-01-2018.000.000.000.00-163,85612.50%
AMZN230317C035000002022-05-20 12:30PM EDT2023-03-1727.400.000.000.00-1012.50%
AMZN230616C035000002022-05-20 12:10PM EDT2023-06-1642.740.000.000.00-1506.25%
AMZN230915C035000002022-05-18 3:14PM EDT2023-09-1563.000.000.000.00-1476.25%
AMZN240119C035000002022-05-20 12:08PM EDT2024-01-1990.000.000.000.00-88956.25%
AMZN240621C035000002022-05-20 3:23PM EDT2024-06-21120.170.000.000.00-1206.25%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220527P035000002022-05-05 3:46PM EDT2022-05-271,186.130.000.000.00-800.00%
AMZN220603P035000002022-05-10 10:45AM EDT2022-06-031,301.610.000.000.00-100.00%
AMZN220610P035000002022-05-16 12:11AM EDT2022-06-101,407.950.000.000.00---0.00%
AMZN220617P035000002022-05-20 3:51PM EDT2022-06-171,350.050.000.000.00-35030.00%
AMZN220715P035000002022-05-20 1:04PM EDT2022-07-151,380.001,344.051,352.100.00-1359.96%
AMZN220819P035000002022-05-20 3:35PM EDT2022-08-191,365.000.000.000.00-4840.00%
AMZN220916P035000002022-05-20 12:19PM EDT2022-09-161,373.800.000.000.00-11,3720.00%
AMZN221021P035000002022-05-20 10:10AM EDT2022-10-211,329.950.000.000.00-51660.00%
AMZN221118P035000002022-05-20 10:21AM EDT2022-11-181,328.950.000.000.00-2150.00%
AMZN230120P035000002022-05-19 10:21AM EDT2023-01-201,325.000.000.000.00-200.00%
AMZN230317P035000002022-05-19 2:51PM EDT2023-03-171,323.710.000.000.00-12440.00%
AMZN230616P035000002022-05-13 1:02PM EDT2023-06-161,281.870.000.000.00-101610.00%
AMZN230915P035000002022-05-19 9:54AM EDT2023-09-151,360.000.000.000.00-1270.00%
AMZN240119P035000002022-05-20 3:45PM EDT2024-01-191,374.750.000.000.00-443920.00%
AMZN240621P035000002022-05-19 3:51PM EDT2024-06-211,376.360.000.000.00-2420.00%