New Zealand markets close in 6 hours 31 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,146.38+4.13 (+0.19%)
At close: 04:00PM EDT
2,153.50 +7.12 (+0.33%)
After hours: 06:29PM EDT
In the money
Show:ListStraddle
Strike:4900.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520C049000002022-05-17 2:54PM EDT2022-05-200.010.000.010.00-50378281.25%
AMZN220617C049000002022-05-19 1:45PM EDT2022-06-170.050.000.09-0.04-44.44%2545382.42%
AMZN220715C049000002022-05-19 10:47AM EDT2022-07-150.220.090.38+0.02+10.00%2325566.94%
AMZN220819C049000002022-05-19 1:35PM EDT2022-08-190.650.371.11-0.23-26.14%1029258.55%
AMZN220916C049000002022-05-17 10:32AM EDT2022-09-161.101.001.560.00-214354.25%
AMZN221021C049000002022-05-19 10:17AM EDT2022-10-211.401.072.05-0.18-11.39%1314750.31%
AMZN230120C049000002022-05-19 9:43AM EDT2023-01-202.702.523.35-1.06-28.19%384842.38%
AMZN230317C049000002022-05-12 11:26AM EDT2023-03-175.793.755.600.00-124740.92%
AMZN230616C049000002022-05-17 1:30PM EDT2023-06-169.005.7510.150.00-18039.13%
AMZN230915C049000002022-05-09 1:29PM EDT2023-09-1517.009.0515.600.00-111337.81%
AMZN240119C049000002022-05-19 10:47AM EDT2024-01-1922.7018.1522.50-0.88-3.73%15335.95%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220520P049000002022-05-06 10:16AM EDT2022-05-202,591.402,752.102,756.450.00-40394.73%
AMZN220617P049000002022-05-05 3:50PM EDT2022-06-172,662.002,751.202,757.250.00-10101.76%
AMZN220715P049000002022-04-28 3:42PM EDT2022-07-152,002.182,750.452,757.650.00-48071.56%
AMZN220819P049000002022-04-29 12:29PM EDT2022-08-192,389.472,749.652,758.550.00-2057.43%
AMZN220916P049000002022-04-29 9:51AM EDT2022-09-162,364.202,749.452,758.650.00-1050.26%
AMZN221021P049000002022-04-28 2:35PM EDT2022-10-211,999.682,747.302,760.250.00-8058.64%
AMZN230120P049000002022-05-05 3:50PM EDT2023-01-202,584.002,747.852,759.800.00-1246.28%
AMZN230317P049000002022-05-10 9:30AM EDT2023-03-172,672.442,744.752,762.600.00-1044.09%
AMZN230616P049000002022-04-01 11:59AM EDT2023-06-161,644.122,405.502,424.500.00-2160.00%
AMZN230915P049000002022-05-18 10:24AM EDT2023-09-152,683.702,744.302,762.150.00-2034.73%
AMZN240119P049000002022-05-16 12:08PM EDT2024-01-192,667.482,744.002,761.850.00-3930.87%