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:3650.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220527C036500002022-05-11 2:22PM EDT2022-05-270.120.000.050.00-630109.38%
AMZN220603C036500002022-05-19 12:17PM EDT2022-06-030.100.000.280.00-304387.70%
AMZN220617C036500002022-05-20 1:31PM EDT2022-06-170.500.290.60-0.33-39.76%551,63868.82%
AMZN220715C036500002022-05-13 1:14PM EDT2022-07-151.310.671.560.00-104753.60%
AMZN220819C036500002022-05-18 3:14PM EDT2022-08-193.152.413.100.00-18247.75%
AMZN220916C036500002022-05-20 9:42AM EDT2022-09-163.953.004.25-0.32-7.49%166543.65%
AMZN221118C036500002022-05-19 10:02AM EDT2022-11-1810.326.559.800.00-45740.31%
AMZN230120C036500002022-05-20 3:13PM EDT2023-01-2012.7012.8014.65-2.25-15.05%563637.39%
AMZN230616C036500002022-05-20 1:20PM EDT2023-06-1634.4030.6040.00-7.53-17.96%28136.81%
AMZN230915C036500002022-04-29 10:28AM EDT2023-09-15124.3848.0058.000.00-1936.56%
AMZN240119C036500002022-05-19 12:05PM EDT2024-01-1984.2370.5079.800.00-49035.73%
AMZN240621C036500002022-05-11 2:18PM EDT2024-06-21110.75100.05114.500.00-11135.88%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220527P036500002022-05-10 11:45AM EDT2022-05-271,476.651,494.751,501.500.00-20173.85%
AMZN220603P036500002022-05-16 12:08AM EDT2022-06-031,584.001,494.151,502.050.00---125.64%
AMZN220617P036500002022-05-12 9:32AM EDT2022-06-171,576.801,494.701,501.600.00-1187.35%
AMZN220715P036500002022-05-20 11:26AM EDT2022-07-151,495.671,494.051,502.10+73.55+5.17%1163.03%
AMZN220819P036500002022-05-04 10:14AM EDT2022-08-191,253.771,492.301,503.800.00-2052.18%
AMZN220916P036500002022-05-13 10:08AM EDT2022-09-161,435.131,492.301,503.800.00-14045.66%
AMZN221118P036500002022-05-16 2:33PM EDT2022-11-181,403.261,489.151,506.700.00-2139.50%
AMZN230120P036500002022-05-18 10:32AM EDT2023-01-201,443.541,492.251,504.250.00-245732.30%
AMZN230616P036500002022-05-10 12:01PM EDT2023-06-161,483.701,492.001,509.600.00-2928.39%
AMZN230915P036500002022-05-12 1:12PM EDT2023-09-151,489.001,495.501,511.150.00-13926.20%
AMZN240119P036500002022-05-13 3:28PM EDT2024-01-191,417.451,499.501,514.850.00-47024.49%
AMZN240621P036500002022-05-16 12:06AM EDT2024-06-211,601.501,506.501,524.500.00--324.06%