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
2,159.37 +7.55 (+0.35%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:4100.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220527C041000002022-05-17 9:56AM EDT2022-05-270.010.000.250.00-1392146.88%
AMZN220603C041000002022-05-10 3:30PM EDT2022-06-030.220.000.250.00-116101103.91%
AMZN220617C041000002022-05-20 3:36PM EDT2022-06-170.230.170.23-0.08-25.81%2501,51376.32%
AMZN220715C041000002022-05-19 9:41AM EDT2022-07-150.690.221.020.00-229959.83%
AMZN220819C041000002022-05-20 3:41PM EDT2022-08-191.400.672.07-0.25-15.15%216051.02%
AMZN220916C041000002022-05-12 11:59AM EDT2022-09-162.731.392.840.00-423248.69%
AMZN221021C041000002022-05-20 11:27AM EDT2022-10-212.871.833.55-0.23-7.42%15544.07%
AMZN230120C041000002022-05-20 1:59PM EDT2023-01-206.776.207.50-1.18-14.84%468438.91%
AMZN230317C041000002022-05-12 3:52PM EDT2023-03-1712.008.7012.650.00-1117138.26%
AMZN230616C041000002022-05-13 9:33AM EDT2023-06-1624.9515.3522.650.00-134537.38%
AMZN230915C041000002022-05-06 10:45AM EDT2023-09-1532.9025.5033.900.00-13636.67%
AMZN240119C041000002022-05-19 11:37AM EDT2024-01-1950.0040.4548.450.00-255835.50%
AMZN240621C041000002022-05-18 2:36PM EDT2024-06-2169.8762.0071.500.00-2335.10%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220617P041000002022-05-05 3:47PM EDT2022-06-171,792.621,944.651,951.600.00-21102.97%
AMZN220715P041000002022-05-02 11:07AM EDT2022-07-151,676.701,943.951,952.200.00-25074.48%
AMZN220819P041000002022-05-04 10:44AM EDT2022-08-191,690.051,942.151,953.950.00-4061.52%
AMZN220916P041000002022-05-10 11:10AM EDT2022-09-161,954.901,942.101,953.950.00-2253.84%
AMZN221021P041000002022-05-03 10:08AM EDT2022-10-211,589.681,940.601,955.350.00-5048.92%
AMZN230120P041000002022-05-20 1:59PM EDT2023-01-201,979.211,941.651,954.05+51.89+2.69%317037.75%
AMZN230317P041000002022-05-18 10:54AM EDT2023-03-171,884.851,938.851,956.000.00-2035.57%
AMZN230616P041000002022-05-02 2:02PM EDT2023-06-161,681.981,938.801,956.500.00-1031.52%
AMZN230915P041000002022-05-02 3:30PM EDT2023-09-151,653.501,938.601,956.450.00-1128.42%
AMZN240119P041000002022-05-20 3:19PM EDT2024-01-191,978.401,938.251,956.10+57.35+2.99%21525.22%
AMZN240621P041000002022-05-18 1:54PM EDT2024-06-211,950.011,941.001,960.000.00-1124.03%