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:4600.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220617C046000002022-05-26 10:45AM EDT2022-06-170.010.010.200.00-164488.67%
AMZN220715C046000002022-05-27 12:43PM EDT2022-07-150.260.250.42-0.08-23.53%2362963.84%
AMZN220819C046000002022-05-25 11:15AM EDT2022-08-190.910.301.260.00-58552.78%
AMZN220916C046000002022-05-26 12:35PM EDT2022-09-161.150.731.690.00-116449.63%
AMZN221021C046000002022-05-25 10:51AM EDT2022-10-211.590.982.390.00-211945.11%
AMZN230120C046000002022-05-25 9:30AM EDT2023-01-203.073.354.600.00-162338.55%
AMZN230317C046000002022-05-27 3:24PM EDT2023-03-177.176.308.05+0.62+9.47%525137.60%
AMZN230616C046000002022-05-27 1:48PM EDT2023-06-1612.6011.0514.90+2.35+22.93%26836.32%
AMZN230915C046000002022-05-20 11:11AM EDT2023-09-1517.2017.8524.650.00-22735.86%
AMZN240119C046000002022-05-23 10:22AM EDT2024-01-1929.1131.9036.600.00-112534.61%
AMZN240621C046000002022-05-27 10:42AM EDT2024-06-2153.2950.0060.00+1.29+2.48%33334.66%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220617P046000002022-04-28 3:58PM EDT2022-06-171,712.622,293.552,299.700.00-340120.90%
AMZN220715P046000002022-04-29 3:21PM EDT2022-07-152,130.442,289.802,306.500.00-26071.88%
AMZN220819P046000002022-04-29 12:29PM EDT2022-08-192,089.432,289.802,307.000.00-2056.27%
AMZN220916P046000002022-04-27 10:39AM EDT2022-09-161,827.992,289.802,307.000.00-2063.08%
AMZN221021P046000002022-05-06 10:32AM EDT2022-10-212,290.892,289.802,307.000.00-2055.10%
AMZN230120P046000002022-05-06 3:25PM EDT2023-01-202,337.212,289.802,307.000.00-4243.38%
AMZN230317P046000002022-05-11 2:34PM EDT2023-03-172,481.232,288.502,306.500.00-2038.77%
AMZN230616P046000002022-05-25 1:27PM EDT2023-06-162,470.162,288.502,306.500.00-1033.94%
AMZN230915P046000002022-04-26 1:05PM EDT2023-09-151,802.802,368.502,386.500.00-8048.65%
AMZN240119P046000002022-05-26 9:35AM EDT2024-01-192,418.892,288.502,306.500.00-1427.26%
AMZN240621P046000002022-05-16 12:06AM EDT2024-06-212,491.122,287.502,306.500.00--024.39%