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
2,167.31 +15.49 (+0.72%)
Pre-market: 07:37AM EDT
In the money
Show:ListStraddle
Strike:3950.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220527C039500002022-05-04 3:22PM EDT2022-05-270.210.000.000.00-61250.00%
AMZN220603C039500002022-05-09 3:07PM EDT2022-06-030.450.000.000.00-988650.00%
AMZN220617C039500002022-05-20 11:34AM EDT2022-06-170.350.000.000.00-685950.00%
AMZN220819C039500002022-05-19 10:08AM EDT2022-08-191.870.000.000.00-13825.00%
AMZN220916C039500002022-05-19 3:34PM EDT2022-09-162.650.000.000.00-411725.00%
AMZN230120C039500002022-05-20 10:34AM EDT2023-01-209.020.000.000.00-533812.50%
AMZN230616C039500002022-05-16 10:33AM EDT2023-06-1629.700.000.000.00-23312.50%
AMZN230915C039500002022-05-04 3:31PM EDT2023-09-1576.000.000.000.00-146.25%
AMZN240119C039500002022-05-20 11:14AM EDT2024-01-1953.220.000.000.00-10686.25%
AMZN240621C039500002022-05-17 10:37AM EDT2024-06-2191.030.000.000.00-176.25%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220527P039500002022-05-16 12:10AM EDT2022-05-271,792.580.000.000.00---0.00%
AMZN220603P039500002022-05-10 9:39AM EDT2022-06-031,746.930.000.000.00-2400.00%
AMZN220617P039500002022-05-19 12:54PM EDT2022-06-171,796.000.000.000.00-280.00%
AMZN220819P039500002022-04-28 9:32AM EDT2022-08-191,139.350.000.000.00-100.00%
AMZN220916P039500002022-05-12 10:44AM EDT2022-09-161,798.500.000.000.00-300.00%
AMZN230120P039500002022-05-13 9:49AM EDT2023-01-201,748.300.000.000.00-4110.00%
AMZN230616P039500002022-05-20 10:16AM EDT2023-06-161,772.650.000.000.00-780.00%
AMZN230915P039500002022-05-19 11:17AM EDT2023-09-151,775.770.000.000.00-270.00%
AMZN240119P039500002022-05-19 12:27PM EDT2024-01-191,777.230.000.000.00-2190.00%