New Zealand markets open in 7 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,146.38+4.13 (+0.19%)
At close: 04:00PM EDT
2,152.45 +6.07 (+0.28%)
After hours: 05:53PM EDT
In the money
Show:ListStraddle
Strike:3700.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520C037000002022-05-19 12:15PM EDT2022-05-200.010.000.010.00-11,409190.63%
AMZN220527C037000002022-05-19 12:11PM EDT2022-05-270.030.010.05-0.02-40.00%11113100.00%
AMZN220603C037000002022-05-19 3:25PM EDT2022-06-030.120.000.24+0.02+20.00%67283.30%
AMZN220617C037000002022-05-19 3:40PM EDT2022-06-170.650.500.80-0.02-2.99%74,55270.92%
AMZN220715C037000002022-05-18 9:52AM EDT2022-07-151.140.751.460.00-131254.01%
AMZN220819C037000002022-05-19 3:34PM EDT2022-08-192.491.952.89-0.35-12.32%110147.99%
AMZN220916C037000002022-05-19 3:33PM EDT2022-09-163.823.154.25+0.12+3.24%656244.39%
AMZN221021C037000002022-05-19 3:34PM EDT2022-10-215.354.356.05-0.25-4.46%314441.21%
AMZN221118C037000002022-05-19 10:24AM EDT2022-11-189.226.559.00-1.43-13.43%24240.47%
AMZN230120C037000002022-05-19 12:59PM EDT2023-01-2013.3012.0013.40-0.70-5.00%152,86737.49%
AMZN230317C037000002022-05-17 2:49PM EDT2023-03-1727.0019.0022.000.00-125237.33%
AMZN230616C037000002022-05-18 1:19PM EDT2023-06-1634.7929.0036.250.00-313936.62%
AMZN230915C037000002022-05-09 3:43PM EDT2023-09-1555.9442.5053.000.00-22736.34%
AMZN240119C037000002022-05-19 3:21PM EDT2024-01-1971.0065.2072.70-24.23-25.44%1420835.38%
AMZN240621C037000002022-05-19 3:53PM EDT2024-06-21101.1389.50109.00+1.13+1.13%42335.90%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520P037000002022-05-19 11:53AM EDT2022-05-201,515.001,552.101,556.45-47.00-3.01%1011275.00%
AMZN220527P037000002022-05-10 11:43AM EDT2022-05-271,526.101,551.451,557.150.00-60130.27%
AMZN220617P037000002022-05-19 3:40PM EDT2022-06-171,549.341,551.401,557.25-18.16-1.16%10335571.85%
AMZN220715P037000002022-05-10 3:34PM EDT2022-07-151,524.911,550.701,557.450.00-2063.30%
AMZN220819P037000002022-05-12 3:57PM EDT2022-08-191,566.801,550.101,558.250.00-1051.42%
AMZN220916P037000002022-05-10 3:59PM EDT2022-09-161,535.521,550.051,558.30+14.93+0.98%111045.18%
AMZN221021P037000002022-05-13 3:04PM EDT2022-10-211,462.251,548.201,560.000.00-3641.72%
AMZN221118P037000002022-05-17 11:10AM EDT2022-11-181,465.991,546.401,561.350.00-1639.61%
AMZN230120P037000002022-05-19 10:52AM EDT2023-01-201,517.251,549.301,559.30+59.19+4.06%255432.65%
AMZN230317P037000002022-05-17 12:57PM EDT2023-03-171,454.511,546.251,563.500.00-220632.22%
AMZN230616P037000002022-05-13 12:54PM EDT2023-06-161,480.001,546.851,564.700.00-112428.85%
AMZN230915P037000002022-05-17 2:44PM EDT2023-09-151,446.951,548.501,566.200.00-61226.63%
AMZN240119P037000002022-05-19 3:21PM EDT2024-01-191,547.491,552.001,568.55+81.94+5.59%66324.51%
AMZN240621P037000002022-05-19 3:53PM EDT2024-06-211,567.581,559.001,578.50+79.08+5.31%4724.28%