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:4400.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220603C044000002022-05-23 10:15AM EDT2022-06-030.040.000.260.00-3130147.07%
AMZN220617C044000002022-05-27 3:02PM EDT2022-06-170.070.040.15-0.09-56.25%61,64182.91%
AMZN220715C044000002022-05-27 3:53PM EDT2022-07-150.290.090.51-0.01-3.33%339459.62%
AMZN220819C044000002022-05-27 2:28PM EDT2022-08-190.960.961.43+0.01+1.05%421552.11%
AMZN220916C044000002022-05-27 3:56PM EDT2022-09-161.401.471.92-0.39-21.79%6631747.61%
AMZN221021C044000002022-05-26 3:53PM EDT2022-10-212.191.542.740.00-136443.39%
AMZN230120C044000002022-05-27 3:10PM EDT2023-01-205.004.455.80-0.12-2.34%848337.73%
AMZN230317C044000002022-05-27 11:31AM EDT2023-03-178.977.0010.10+0.85+10.47%129436.97%
AMZN230616C044000002022-05-26 1:58PM EDT2023-06-1615.0714.4518.650.00-1811535.96%
AMZN230915C044000002022-05-26 2:28PM EDT2023-09-1523.9022.8030.000.00-23535.56%
AMZN240119C044000002022-05-27 1:03PM EDT2024-01-1939.5039.3044.70+0.22+0.56%117734.56%
AMZN240621C044000002022-05-11 10:02AM EDT2024-06-2159.5061.0571.000.00-3634.64%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220603P044000002022-04-26 2:07PM EDT2022-06-031,587.042,175.602,182.150.00--0374.38%
AMZN220617P044000002022-05-25 12:43PM EDT2022-06-172,278.502,093.602,099.700.00-57114.36%
AMZN220715P044000002022-05-13 2:13PM EDT2022-07-152,188.002,089.802,106.500.00-3067.87%
AMZN220819P044000002022-04-28 9:32AM EDT2022-08-191,572.702,089.802,107.000.00-2053.15%
AMZN220916P044000002022-05-25 10:33AM EDT2022-09-162,261.972,090.002,107.000.00-81959.86%
AMZN221021P044000002022-05-09 1:48PM EDT2022-10-212,193.872,089.802,107.000.00-2052.29%
AMZN230120P044000002022-05-19 12:52PM EDT2023-01-202,245.622,089.802,107.000.00-2641.16%
AMZN230317P044000002022-05-06 1:49PM EDT2023-03-172,100.112,090.002,108.000.00-34037.65%
AMZN230616P044000002022-05-25 3:25PM EDT2023-06-162,240.592,088.502,106.500.00-2532.19%
AMZN230915P044000002022-05-24 12:23PM EDT2023-09-152,313.682,090.002,108.000.00-50029.68%
AMZN240119P044000002022-05-26 9:35AM EDT2024-01-192,221.962,091.002,109.000.00-1926.82%