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:4050.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220603C040500002022-05-10 9:51AM EDT2022-06-030.320.000.260.00-8645130.08%
AMZN220617C040500002022-05-27 3:43PM EDT2022-06-170.250.150.35+0.08+47.06%660279.39%
AMZN220819C040500002022-05-05 12:57PM EDT2022-08-192.751.171.840.00-519048.71%
AMZN220916C040500002022-05-25 9:46AM EDT2022-09-162.001.682.610.00-112944.06%
AMZN230120C040500002022-05-27 1:43PM EDT2023-01-208.008.009.45-0.30-3.61%234536.48%
AMZN230915C040500002022-05-24 10:19AM EDT2023-09-1525.6337.3544.800.00-31235.36%
AMZN240119C040500002022-05-25 11:55AM EDT2024-01-1947.2058.2564.750.00-17734.61%
AMZN240621C040500002022-05-04 2:10PM EDT2024-06-21130.4787.5097.500.00-51534.80%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220603P040500002022-05-16 12:08AM EDT2022-06-031,847.831,743.351,749.950.00---178.56%
AMZN220617P040500002022-05-27 2:05PM EDT2022-06-171,783.891,743.651,749.65-172.94-8.84%250101.71%
AMZN220819P040500002022-04-01 3:11PM EDT2022-08-19816.651,556.501,574.650.00-110.00%
AMZN220916P040500002022-05-02 3:47PM EDT2022-09-161,586.911,739.801,757.000.00-37053.73%
AMZN230120P040500002022-05-16 3:37PM EDT2023-01-201,830.111,739.501,756.500.00-1136.63%
AMZN230915P040500002022-05-02 9:39AM EDT2023-09-151,665.001,741.501,759.500.00-1127.24%
AMZN240119P040500002022-05-03 10:59AM EDT2024-01-191,868.001,743.001,762.000.00-2625.06%
AMZN240621P040500002022-05-18 9:34AM EDT2024-06-211,813.001,747.001,766.000.00--123.41%