New Zealand markets open in 6 hours 12 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,131.69+49.69 (+2.39%)
As of 11:47AM EDT. Market open.
In the money
Show:ListStraddle
Strike:4500.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220527C045000002022-05-24 3:29PM EDT2022-05-270.010.000.010.00-183,559206.25%
AMZN220603C045000002022-05-25 10:58AM EDT2022-06-030.030.010.030.00-2226123.44%
AMZN220617C045000002022-05-25 10:30AM EDT2022-06-170.130.040.23+0.03+30.00%212,68591.11%
AMZN220715C045000002022-05-24 3:50PM EDT2022-07-150.290.200.290.00-4977964.99%
AMZN220819C045000002022-05-24 1:32PM EDT2022-08-191.000.421.460.00-131656.92%
AMZN220916C045000002022-05-24 2:54PM EDT2022-09-161.200.941.640.00-366451.18%
AMZN221021C045000002022-05-23 3:09PM EDT2022-10-211.751.132.56-0.21-10.71%19548.47%
AMZN230120C045000002022-05-23 2:27PM EDT2023-01-203.533.404.400.00-22,31640.98%
AMZN230317C045000002022-05-24 3:03PM EDT2023-03-175.744.457.750.00-121440.01%
AMZN230616C045000002022-05-25 9:58AM EDT2023-06-1610.879.5513.65-0.01-0.09%480538.32%
AMZN230915C045000002022-05-25 10:24AM EDT2023-09-1517.4815.0521.50-1.73-9.01%2737.42%
AMZN240119C045000002022-05-24 1:56PM EDT2024-01-1928.2327.4531.950.00-799236.03%
AMZN240621C045000002022-05-23 12:01PM EDT2024-06-2142.8541.0051.000.00-613635.70%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220527P045000002022-05-19 10:20AM EDT2022-05-272,315.852,363.702,369.750.00-20320.85%
AMZN220603P045000002022-05-16 12:09AM EDT2022-06-032,250.402,363.752,368.350.00---131.64%
AMZN220617P045000002022-05-10 3:59PM EDT2022-06-172,320.002,366.652,373.450.00-332116.04%
AMZN220715P045000002022-04-29 3:20PM EDT2022-07-152,030.092,364.952,373.100.00-16072.24%
AMZN220819P045000002022-04-29 12:27PM EDT2022-08-191,991.442,363.902,374.000.00-2055.63%
AMZN220916P045000002022-05-24 3:56PM EDT2022-09-162,422.502,364.852,375.100.00-9053.14%
AMZN221021P045000002022-04-28 2:43PM EDT2022-10-211,599.002,360.402,373.900.00-4053.93%
AMZN230120P045000002022-05-09 3:54PM EDT2023-01-202,332.852,360.602,373.850.00-6742.61%
AMZN230317P045000002022-05-13 3:36PM EDT2023-03-172,256.562,360.002,374.600.00-2039.12%
AMZN230616P045000002022-05-24 1:59PM EDT2023-06-162,413.172,358.552,373.850.00-249733.73%
AMZN230915P045000002022-03-29 3:51PM EDT2023-09-151,204.501,621.501,639.500.00-1130.00%
AMZN240119P045000002022-05-24 1:56PM EDT2024-01-192,405.492,359.852,377.700.00-31729.22%
AMZN240621P045000002022-05-19 3:51PM EDT2024-06-212,355.132,356.002,375.500.00-1325.20%