New Zealand markets open in 5 hours 52 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,128.97+46.97 (+2.26%)
As of 12:08PM EDT. Market open.
In the money
Show:ListStraddle
Strike:3600.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220527C036000002022-05-23 10:51AM EDT2022-05-270.030.000.180.00-374182.03%
AMZN220603C036000002022-05-23 11:02AM EDT2022-06-030.010.000.260.00-236102.73%
AMZN220617C036000002022-05-25 11:41AM EDT2022-06-170.360.230.71-0.06-14.29%233,19774.44%
AMZN220715C036000002022-05-25 11:32AM EDT2022-07-151.060.791.35+0.06+6.00%5746655.15%
AMZN220819C036000002022-05-25 10:52AM EDT2022-08-192.432.162.92+0.19+8.48%224548.27%
AMZN220916C036000002022-05-23 1:33PM EDT2022-09-163.453.354.450.00-765844.56%
AMZN221021C036000002022-05-23 11:19AM EDT2022-10-214.944.656.500.00-316441.35%
AMZN221118C036000002022-05-24 11:38AM EDT2022-11-187.577.409.850.00-53140.69%
AMZN230120C036000002022-05-25 9:39AM EDT2023-01-2012.9513.2015.05+0.48+3.85%71,76437.80%
AMZN230317C036000002022-05-25 10:46AM EDT2023-03-1723.9021.0025.05+3.44+16.81%134037.83%
AMZN230616C036000002022-05-24 1:42PM EDT2023-06-1633.3334.1540.650.00-341537.10%
AMZN230915C036000002022-05-25 10:22AM EDT2023-09-1554.0050.5059.25+3.62+7.19%12536.90%
AMZN240119C036000002022-05-25 11:12AM EDT2024-01-1982.1875.6083.05+10.80+15.13%41,44736.28%
AMZN240621C036000002022-05-24 10:02AM EDT2024-06-2196.63104.30118.500.00-14836.41%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220527P036000002022-04-26 11:19AM EDT2022-05-27817.241,467.551,475.250.00--0205.86%
AMZN220617P036000002022-05-23 3:28PM EDT2022-06-171,461.521,464.651,472.250.00-8033782.59%
AMZN220715P036000002022-05-18 9:56AM EDT2022-07-151,385.961,467.251,474.600.00-1064.33%
AMZN220819P036000002022-05-23 2:09PM EDT2022-08-191,465.751,465.351,474.500.00-2049.60%
AMZN220916P036000002022-05-13 9:57AM EDT2022-09-161,377.591,464.801,474.650.00-22543.44%
AMZN221021P036000002022-05-19 10:43AM EDT2022-10-211,435.771,463.051,476.100.00-25239.96%
AMZN221118P036000002022-05-23 11:22AM EDT2022-11-181,493.881,461.001,477.050.00-21037.67%
AMZN230120P036000002022-05-25 10:02AM EDT2023-01-201,450.721,464.401,476.75-41.61-2.79%61,38932.17%
AMZN230317P036000002022-05-18 3:22PM EDT2023-03-171,474.921,465.001,482.350.00-111332.44%
AMZN230616P036000002022-05-11 1:46PM EDT2023-06-161,573.501,468.001,483.700.00-240129.00%
AMZN230915P036000002022-05-24 11:40AM EDT2023-09-151,543.351,473.001,486.000.00-23426.95%
AMZN240119P036000002022-05-24 1:41PM EDT2024-01-191,526.391,476.501,490.200.00-917825.20%
AMZN240621P036000002022-05-20 3:42PM EDT2024-06-211,461.001,482.001,500.500.00-2224.69%