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
2,168.56 +16.74 (+0.78%)
Pre-market: 07:46AM EDT
In the money
Show:ListStraddle
Strike:3800.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220527C038000002022-05-20 9:53AM EDT2022-05-270.030.000.000.00-246350.00%
AMZN220603C038000002022-05-09 2:11PM EDT2022-06-030.300.000.000.00-11450.00%
AMZN220617C038000002022-05-20 12:50PM EDT2022-06-170.440.000.000.00-173,12050.00%
AMZN220715C038000002022-05-20 11:48AM EDT2022-07-150.920.000.000.00-532725.00%
AMZN220819C038000002022-05-20 10:11AM EDT2022-08-192.020.000.000.00-219925.00%
AMZN220916C038000002022-05-19 3:33PM EDT2022-09-163.310.000.000.00-145212.50%
AMZN221021C038000002022-05-19 12:27PM EDT2022-10-214.800.000.000.00-19912.50%
AMZN221118C038000002022-05-19 3:34PM EDT2022-11-186.720.000.000.00-13112.50%
AMZN230120C038000002022-05-20 3:55PM EDT2023-01-2010.390.000.000.00-12,18712.50%
AMZN230317C038000002022-05-20 10:28AM EDT2023-03-1718.250.000.000.00-113612.50%
AMZN230616C038000002022-05-20 2:33PM EDT2023-06-1626.950.000.000.00-618312.50%
AMZN230915C038000002022-05-11 2:51PM EDT2023-09-1543.000.000.000.00-1136.25%
AMZN240119C038000002022-05-20 1:19PM EDT2024-01-1960.620.000.000.00-32276.25%
AMZN240621C038000002022-05-19 2:38PM EDT2024-06-2196.710.000.000.00-2226.25%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220527P038000002022-05-20 10:09AM EDT2022-05-271,630.670.000.000.00-100.00%
AMZN220603P038000002022-05-16 12:08AM EDT2022-06-031,619.090.000.000.00--00.00%
AMZN220617P038000002022-05-19 9:44AM EDT2022-06-171,650.290.000.000.00-160.00%
AMZN220715P038000002022-05-19 10:23AM EDT2022-07-151,622.100.000.000.00-100.00%
AMZN220819P038000002022-05-17 9:57AM EDT2022-08-191,550.000.000.000.00-100.00%
AMZN220916P038000002022-05-17 11:06AM EDT2022-09-161,559.200.000.000.00-240.00%
AMZN221021P038000002022-05-10 2:33PM EDT2022-10-211,617.660.000.000.00-120.00%
AMZN221118P038000002022-05-20 10:48AM EDT2022-11-181,620.000.000.000.00-110.00%
AMZN230120P038000002022-05-20 3:37PM EDT2023-01-201,649.370.000.000.00-1590.00%
AMZN230317P038000002022-05-19 2:51PM EDT2023-03-171,618.560.000.000.00-11210.00%
AMZN230616P038000002022-05-20 9:30AM EDT2023-06-161,613.430.000.000.00-1540.00%
AMZN230915P038000002022-05-05 9:30AM EDT2023-09-151,364.800.000.000.00-130.00%
AMZN240119P038000002022-05-13 2:50PM EDT2024-01-191,586.750.000.000.00-2530.00%
AMZN240621P038000002022-05-11 1:50PM EDT2024-06-211,707.800.000.000.00-220.00%