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:4300.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220527C043000002022-05-10 12:23PM EDT2022-05-270.170.000.250.00-3181156.64%
AMZN220603C043000002022-05-10 12:23PM EDT2022-06-030.220.000.000.00-37950.00%
AMZN220617C043000002022-05-19 10:18AM EDT2022-06-170.230.010.370.00-142180.96%
AMZN220715C043000002022-05-18 9:30AM EDT2022-07-150.660.100.810.00-213861.82%
AMZN220819C043000002022-05-20 11:24AM EDT2022-08-190.910.751.84-0.49-35.00%25853.88%
AMZN220916C043000002022-05-12 10:53AM EDT2022-09-162.301.032.450.00-124850.73%
AMZN221021C043000002022-05-20 10:49AM EDT2022-10-212.441.383.20-0.22-8.27%14946.12%
AMZN230120C043000002022-05-20 3:07PM EDT2023-01-205.004.405.85-0.54-9.75%562339.69%
AMZN230317C043000002022-05-20 10:39AM EDT2023-03-178.706.6510.05+0.13+1.52%1420438.91%
AMZN230616C043000002022-05-12 10:47AM EDT2023-06-1617.6611.5018.200.00-122037.80%
AMZN230915C043000002022-05-03 11:35AM EDT2023-09-1551.5719.0527.750.00-2436.98%
AMZN240119C043000002022-05-20 11:14AM EDT2024-01-1936.9032.6039.80-3.07-7.68%1214135.61%
AMZN240621C043000002022-05-19 11:51AM EDT2024-06-2161.4050.0060.000.00-12135.11%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220527P043000002022-04-28 12:10PM EDT2022-05-271,481.902,144.752,151.500.00-20217.41%
AMZN220617P043000002022-05-13 2:28PM EDT2022-06-172,089.492,144.602,151.600.00-40109.23%
AMZN220715P043000002022-04-29 3:19PM EDT2022-07-151,831.732,143.902,152.200.00-28078.97%
AMZN220819P043000002022-04-06 2:32PM EDT2022-08-191,143.971,998.902,009.650.00-4000.00%
AMZN220916P043000002022-05-12 10:48AM EDT2022-09-162,141.422,142.002,154.000.00-1057.11%
AMZN221021P043000002022-04-28 9:56AM EDT2022-10-211,485.012,140.452,155.450.00-1051.90%
AMZN230120P043000002022-05-03 10:29AM EDT2023-01-201,806.952,141.452,154.200.00-1340.13%
AMZN230317P043000002022-05-19 3:15PM EDT2023-03-172,135.292,138.802,156.000.00-1037.65%
AMZN230616P043000002022-05-18 10:55AM EDT2023-06-162,088.202,138.752,156.600.00-2133.43%
AMZN230915P043000002022-04-27 9:36AM EDT2023-09-151,521.152,138.502,156.350.00--030.03%
AMZN240119P043000002022-05-20 10:36AM EDT2024-01-192,112.232,137.902,155.75-23.69-1.11%61426.53%