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:4700.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220617C047000002022-05-20 1:49PM EDT2022-06-170.150.000.28-0.06-28.57%2254987.99%
AMZN220715C047000002022-05-20 2:43PM EDT2022-07-150.370.100.43+0.02+5.71%301,26165.53%
AMZN220819C047000002022-05-20 9:47AM EDT2022-08-190.780.081.49-0.23-22.77%19656.75%
AMZN220916C047000002022-05-20 12:44PM EDT2022-09-161.180.542.00-0.64-35.16%65452.14%
AMZN221021C047000002022-05-20 1:08PM EDT2022-10-211.530.722.49-0.32-17.30%613549.44%
AMZN230120C047000002022-05-19 12:15PM EDT2023-01-203.602.643.900.00-689541.44%
AMZN230317C047000002022-05-09 3:54PM EDT2023-03-177.003.307.050.00-18940.56%
AMZN230616C047000002022-05-20 3:34PM EDT2023-06-169.486.8012.65-2.78-22.68%29638.90%
AMZN230915C047000002022-05-20 3:34PM EDT2023-09-1514.8611.1019.10-0.96-6.07%28537.63%
AMZN240119C047000002022-05-19 3:21PM EDT2024-01-1924.4321.8527.850.00-324436.00%
AMZN240621C047000002022-05-20 3:52PM EDT2024-06-2139.5035.0043.50+0.10+0.25%5816335.33%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220617P047000002022-04-28 10:58AM EDT2022-06-171,868.112,544.552,551.600.00-20120.72%
AMZN220715P047000002022-04-29 3:43PM EDT2022-07-152,229.592,543.852,552.300.00-36087.51%
AMZN220819P047000002022-04-21 1:00PM EDT2022-08-191,688.842,541.952,554.100.00-4072.14%
AMZN220916P047000002022-04-19 3:02PM EDT2022-09-161,558.572,549.552,558.600.00-2063.10%
AMZN221021P047000002022-04-28 2:35PM EDT2022-10-211,800.532,540.252,555.600.00-10057.35%
AMZN230120P047000002022-04-29 10:02AM EDT2023-01-202,171.952,541.102,554.500.00-1044.56%
AMZN230317P047000002022-05-06 1:08PM EDT2023-03-172,378.572,538.702,556.000.00-14041.48%
AMZN230616P047000002022-05-13 3:38PM EDT2023-06-162,449.532,538.702,556.500.00-2036.75%
AMZN230915P047000002022-04-26 1:07PM EDT2023-09-151,898.702,538.552,556.400.00-2433.11%
AMZN240119P047000002022-05-19 3:21PM EDT2024-01-192,536.262,538.202,556.050.00-2229.39%
AMZN240621P047000002022-05-19 3:53PM EDT2024-06-212,554.172,538.002,557.000.00-2226.77%