New Zealand markets open in 4 hours 53 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,127.00+45.00 (+2.16%)
As of 01:07PM EDT. Market open.
In the money
Show:ListStraddle
Strike:3900.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220527C039000002022-05-19 12:44PM EDT2022-05-270.030.000.050.00-2161189.06%
AMZN220603C039000002022-05-18 11:52AM EDT2022-06-030.090.000.150.00-2196111.91%
AMZN220617C039000002022-05-25 11:46AM EDT2022-06-170.200.090.41-0.07-25.93%504,00779.64%
AMZN220715C039000002022-05-25 12:22PM EDT2022-07-150.720.411.07-0.16-18.18%817559.99%
AMZN220819C039000002022-05-25 11:53AM EDT2022-08-191.401.222.09+0.05+3.70%15250.68%
AMZN220916C039000002022-05-24 10:55AM EDT2022-09-162.392.063.050.00-119447.57%
AMZN221021C039000002022-05-23 2:22PM EDT2022-10-213.162.584.150.00-911043.44%
AMZN221118C039000002022-05-24 12:34PM EDT2022-11-184.494.256.000.00-5227042.07%
AMZN230120C039000002022-05-25 11:43AM EDT2023-01-208.657.659.15+0.55+6.79%11,77338.65%
AMZN230317C039000002022-05-25 11:20AM EDT2023-03-1714.4012.2515.60+2.82+24.35%129538.24%
AMZN230616C039000002022-05-25 10:02AM EDT2023-06-1622.9422.0026.55+1.94+9.24%41,83637.21%
AMZN230915C039000002022-05-02 9:41AM EDT2023-09-1572.3832.5040.400.00-1536.82%
AMZN240119C039000002022-05-24 2:37PM EDT2024-01-1951.1852.7558.550.00-410335.98%
AMZN240621C039000002022-05-23 12:15PM EDT2024-06-2175.5076.0085.450.00-2535.73%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220603P039000002022-05-09 3:07PM EDT2022-06-031,700.101,767.401,773.500.00-980131.79%
AMZN220617P039000002022-05-25 12:52PM EDT2022-06-171,769.071,765.901,771.90+1.57+0.09%500.00%
AMZN220715P039000002022-05-03 10:29AM EDT2022-07-151,406.401,766.751,773.750.00-1060.52%
AMZN220819P039000002022-05-13 11:15AM EDT2022-08-191,680.951,765.651,775.100.00-2052.44%
AMZN220916P039000002022-05-19 2:57PM EDT2022-09-161,725.811,765.901,774.800.00-1044.88%
AMZN221021P039000002022-05-09 3:28PM EDT2022-10-211,718.291,762.701,775.200.00-4040.30%
AMZN230120P039000002022-05-18 11:00AM EDT2023-01-201,756.431,763.151,774.70+67.36+3.99%24131.07%
AMZN230317P039000002022-05-18 10:54AM EDT2023-03-171,684.821,761.651,778.750.00-245432.62%
AMZN230616P039000002022-05-19 11:41AM EDT2023-06-161,705.751,761.001,778.900.00-25328.71%
AMZN230915P039000002022-05-20 9:30AM EDT2023-09-151,713.361,763.001,779.650.00-12026.35%
AMZN240119P039000002022-05-12 2:27PM EDT2024-01-191,791.001,764.001,780.450.00-206423.91%