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:4800.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220617C048000002022-05-20 12:50PM EDT2022-06-170.130.000.25-0.02-13.33%201,43489.36%
AMZN220715C048000002022-05-20 12:50PM EDT2022-07-150.240.000.38-0.04-14.29%2034465.28%
AMZN220819C048000002022-05-18 11:25AM EDT2022-08-190.900.061.410.00-39257.70%
AMZN220916C048000002022-05-19 10:52AM EDT2022-09-161.260.951.550.00-157153.24%
AMZN221021C048000002022-05-18 1:26PM EDT2022-10-211.600.602.460.00-1812050.48%
AMZN230120C048000002022-05-20 3:51PM EDT2023-01-203.102.383.600.00-484341.93%
AMZN230317C048000002022-05-17 3:57PM EDT2023-03-175.782.916.500.00-38640.95%
AMZN230616C048000002022-05-17 9:40AM EDT2023-06-1611.008.5511.400.00-250939.05%
AMZN230915C048000002022-05-20 10:20AM EDT2023-09-1514.669.6517.70-2.89-16.47%6737.88%
AMZN240119C048000002022-05-19 10:47AM EDT2024-01-1924.7519.9025.700.00-219736.14%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220617P048000002022-02-08 11:35AM EDT2022-06-171,679.501,873.001,889.200.00-5800.00%
AMZN220715P048000002022-04-29 3:35PM EDT2022-07-152,332.922,643.802,652.300.00-6089.45%
AMZN220819P048000002022-04-06 3:18PM EDT2022-08-191,613.622,498.752,509.750.00--00.00%
AMZN220916P048000002022-04-29 9:46AM EDT2022-09-162,261.272,641.802,654.200.00-1064.66%
AMZN221021P048000002022-04-28 2:15PM EDT2022-10-211,905.022,640.202,655.650.00-2058.64%
AMZN230120P048000002022-05-05 3:29PM EDT2023-01-202,494.012,641.002,654.550.00-30145.58%
AMZN230317P048000002022-05-11 2:34PM EDT2023-03-172,681.272,638.702,656.550.00-2042.78%
AMZN230616P048000002022-04-29 9:36AM EDT2023-06-162,216.502,638.752,656.600.00-3037.60%
AMZN230915P048000002022-03-24 12:09PM EDT2023-09-151,602.171,912.951,929.700.00--10.00%
AMZN240119P048000002022-05-09 9:58AM EDT2024-01-192,546.282,637.952,655.800.00-2029.90%