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
2,159.37 +7.55 (+0.35%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:3550.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220527C035500002022-05-13 10:41AM EDT2022-05-270.180.000.250.00-140117.09%
AMZN220603C035500002022-05-16 1:28PM EDT2022-06-030.200.000.150.00-21479.49%
AMZN220617C035500002022-05-18 10:38AM EDT2022-06-170.980.330.820.00-52,52267.36%
AMZN220715C035500002022-05-20 2:44PM EDT2022-07-151.261.121.74-0.13-9.35%1012452.69%
AMZN220819C035500002022-05-20 12:54PM EDT2022-08-192.902.503.65-0.60-17.14%25446.72%
AMZN220916C035500002022-05-18 10:17AM EDT2022-09-165.303.705.300.00-126943.18%
AMZN221118C035500002022-05-17 10:09AM EDT2022-11-1811.908.3011.800.00-1639.96%
AMZN230120C035500002022-05-20 3:13PM EDT2023-01-2015.2115.5517.50-2.89-15.97%1086837.18%
AMZN230616C035500002022-05-18 9:59AM EDT2023-06-1648.0036.0045.500.00-514336.66%
AMZN230915C035500002022-05-04 3:49PM EDT2023-09-15126.0456.0066.000.00-12036.63%
AMZN240119C035500002022-05-19 9:53AM EDT2024-01-1987.2580.0089.500.00-111935.83%
AMZN240621C035500002022-05-18 3:20PM EDT2024-06-21117.00109.00125.000.00-11035.88%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220527P035500002022-05-16 12:10AM EDT2022-05-271,370.951,394.751,401.500.00---166.26%
AMZN220617P035500002022-05-12 11:34AM EDT2022-06-171,374.401,394.701,401.550.00-15283.37%
AMZN220715P035500002022-05-16 12:21PM EDT2022-07-151,324.781,394.051,402.100.00-1260.29%
AMZN220819P035500002022-05-06 12:23PM EDT2022-08-191,225.901,392.451,403.650.00-1149.75%
AMZN220916P035500002022-05-19 12:04PM EDT2022-09-161,360.451,392.351,403.800.00-225743.72%
AMZN221118P035500002022-05-19 10:02AM EDT2022-11-181,361.281,389.551,407.400.00-43238.36%
AMZN230120P035500002022-05-19 1:33PM EDT2023-01-201,388.961,393.351,405.100.00-3132331.57%
AMZN230616P035500002022-05-19 12:17PM EDT2023-06-161,371.401,395.001,412.350.00-63528.33%
AMZN230915P035500002022-05-19 10:04AM EDT2023-09-151,382.851,399.501,414.850.00-203726.36%
AMZN240119P035500002022-05-19 10:01AM EDT2024-01-191,390.001,406.001,418.100.00-2816124.37%
AMZN240621P035500002022-05-19 1:33PM EDT2024-06-211,410.911,413.501,431.500.00-256524.42%