New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,302.93+81.38 (+3.66%)
At close: 04:00PM EDT
2,315.00 +12.07 (+0.52%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:4000.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220603C040000002022-05-27 3:49PM EDT2022-06-030.130.000.26+0.11+550.00%15388137.70%
AMZN220617C040000002022-05-27 3:49PM EDT2022-06-170.200.160.200.00-1137,91577.54%
AMZN220715C040000002022-05-27 2:57PM EDT2022-07-150.600.500.780.00-3990156.25%
AMZN220819C040000002022-05-27 2:59PM EDT2022-08-191.721.501.92+0.14+8.86%2138748.33%
AMZN220916C040000002022-05-27 3:55PM EDT2022-09-162.222.222.71-0.18-7.50%221,07643.65%
AMZN221021C040000002022-05-27 3:12PM EDT2022-10-213.463.254.15+0.01+0.29%350240.32%
AMZN230120C040000002022-05-27 3:57PM EDT2023-01-209.158.859.50+0.55+6.40%1182,61535.95%
AMZN230317C040000002022-05-27 11:38AM EDT2023-03-1713.9914.1017.85-0.25-1.76%1048136.24%
AMZN230616C040000002022-05-27 3:25PM EDT2023-06-1627.8025.6028.50+6.80+32.38%389434.88%
AMZN230915C040000002022-05-27 2:36PM EDT2023-09-1541.0039.7547.55+1.00+2.50%15235.38%
AMZN240119C040000002022-05-27 3:21PM EDT2024-01-1964.5061.9068.40+4.80+8.04%281334.66%
AMZN240621C040000002022-05-27 3:58PM EDT2024-06-2195.0092.00102.00+28.00+41.79%67234.85%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220603P040000002022-05-10 9:51AM EDT2022-06-031,805.611,693.351,699.950.00-860189.31%
AMZN220617P040000002022-05-27 2:05PM EDT2022-06-171,733.871,693.651,699.65-112.48-6.09%3559102.30%
AMZN220715P040000002022-05-05 10:47AM EDT2022-07-151,649.751,689.801,707.000.00-83061.13%
AMZN220819P040000002022-05-26 11:10AM EDT2022-08-191,779.621,689.801,707.000.00-2061.30%
AMZN220916P040000002022-05-12 3:34PM EDT2022-09-161,880.731,689.801,707.000.00-2053.04%
AMZN221021P040000002022-04-25 12:15PM EDT2022-10-211,145.001,855.201,873.500.00-13094.04%
AMZN230120P040000002022-05-24 12:08PM EDT2023-01-201,919.381,688.901,706.500.00-117336.07%
AMZN230317P040000002022-05-24 12:20PM EDT2023-03-171,917.071,688.151,707.000.00-18132.75%
AMZN230616P040000002022-05-19 11:13AM EDT2023-06-161,813.621,689.501,708.500.00-344929.34%
AMZN230915P040000002022-05-17 2:49PM EDT2023-09-151,709.001,694.001,712.000.00-1427.69%
AMZN240119P040000002022-05-25 3:18PM EDT2024-01-191,850.001,695.501,713.500.00-215425.09%
AMZN240621P040000002022-05-10 2:46PM EDT2024-06-211,938.151,699.001,718.000.00-1723.49%