New Zealand markets close in 6 hours 33 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,146.38+4.13 (+0.19%)
At close: 04:00PM EDT
2,153.50 +7.12 (+0.33%)
After hours: 06:27PM EDT
In the money
Show:ListStraddle
Strike:4200.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520C042000002022-05-18 3:57PM EDT2022-05-200.010.000.010.00-6674231.25%
AMZN220527C042000002022-05-12 11:14AM EDT2022-05-270.190.000.210.00-1257132.62%
AMZN220603C042000002022-05-18 9:36AM EDT2022-06-030.010.000.050.00-115089.84%
AMZN220617C042000002022-05-19 3:01PM EDT2022-06-170.280.000.37-0.06-17.65%21,08075.98%
AMZN220715C042000002022-05-18 10:22AM EDT2022-07-150.560.240.870.00-2130560.25%
AMZN220819C042000002022-05-18 2:54PM EDT2022-08-191.520.821.760.00-62951.91%
AMZN220916C042000002022-05-18 1:36PM EDT2022-09-162.001.601.99-0.01-0.50%11,07947.83%
AMZN221021C042000002022-05-19 12:27PM EDT2022-10-212.501.922.70-0.41-14.09%18343.72%
AMZN230120C042000002022-05-19 3:49PM EDT2023-01-206.755.806.50+0.70+11.57%1592539.18%
AMZN230317C042000002022-05-18 12:15PM EDT2023-03-1710.327.8010.900.00-19738.38%
AMZN230616C042000002022-05-18 11:37AM EDT2023-06-1618.0013.8019.300.00-19737.26%
AMZN230915C042000002022-05-11 9:56AM EDT2023-09-1530.9521.2029.500.00-22436.58%
AMZN240119C042000002022-05-19 11:49AM EDT2024-01-1946.0036.0541.90-1.90-3.97%640335.23%
AMZN240621C042000002022-05-19 1:20PM EDT2024-06-2163.0350.5068.95-13.29-17.41%13035.66%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520P042000002022-04-08 9:55AM EDT2022-05-201,094.891,900.801,907.950.00-520.00%
AMZN220527P042000002022-04-26 9:31AM EDT2022-05-271,320.502,051.352,057.000.00--0153.22%
AMZN220617P042000002022-04-29 12:18PM EDT2022-06-172,082.002,051.302,057.200.00-2185.28%
AMZN220715P042000002022-04-29 11:55AM EDT2022-07-151,668.552,050.602,057.550.00-20059.90%
AMZN220819P042000002022-04-14 11:23AM EDT2022-08-191,141.641,931.601,943.850.00-200.00%
AMZN220916P042000002022-05-02 12:27PM EDT2022-09-161,777.772,049.802,058.450.00-3053.84%
AMZN221021P042000002022-05-09 1:48PM EDT2022-10-211,993.822,047.852,060.200.00-2049.59%
AMZN230120P042000002022-05-09 11:03AM EDT2023-01-201,984.682,048.502,059.350.00-10038.73%
AMZN230317P042000002022-05-16 1:06PM EDT2023-03-171,987.342,044.702,062.550.00-16037.38%
AMZN230616P042000002022-05-05 1:42PM EDT2023-06-161,857.202,044.752,062.600.00-3132.87%
AMZN230915P042000002022-04-27 9:39AM EDT2023-09-151,428.002,044.352,062.200.00-1029.47%
AMZN240119P042000002022-05-19 2:27PM EDT2024-01-192,035.392,044.002,058.95-12.40-0.61%123124.64%