New Zealand markets open in 5 hours 31 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,121.25+39.25 (+1.89%)
As of 12:28PM EDT. Market open.
In the money
Show:ListStraddle
Strike:5000.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220617C050000002022-05-25 11:37AM EDT2022-06-170.050.020.050.00-134,20193.75%
AMZN220715C050000002022-05-25 12:06PM EDT2022-07-150.140.110.15-0.08-36.36%1757369.82%
AMZN220916C050000002022-05-25 10:22AM EDT2022-09-160.900.661.19-0.19-17.43%1066455.68%
AMZN221021C050000002022-05-25 10:24AM EDT2022-10-211.160.651.78-0.06-4.92%924650.12%
AMZN230120C050000002022-05-25 10:15AM EDT2023-01-202.382.383.20-0.04-1.65%12,08444.09%
AMZN230317C050000002022-05-24 12:16PM EDT2023-03-173.452.506.750.00-114243.81%
AMZN230616C050000002022-05-24 12:50PM EDT2023-06-167.286.008.500.00-467139.63%
AMZN230915C050000002022-05-23 12:24PM EDT2023-09-1510.559.0017.500.00-432340.03%
AMZN240119C050000002022-05-25 10:39AM EDT2024-01-1921.0018.0021.30+2.65+14.44%248736.88%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220617P050000002022-05-05 1:13PM EDT2022-06-172,657.342,865.452,872.050.00-100.00%
AMZN220715P050000002022-04-28 3:29PM EDT2022-07-152,090.932,864.502,872.050.00-6200.00%
AMZN220916P050000002022-04-27 9:57AM EDT2022-09-162,197.482,862.402,873.950.00-400.00%
AMZN230120P050000002022-05-24 3:58PM EDT2023-01-202,917.852,864.502,875.400.00-10100.00%
AMZN230317P050000002022-05-06 1:49PM EDT2023-03-172,700.252,860.502,877.150.00-600.00%
AMZN230616P050000002022-05-16 10:16AM EDT2023-06-162,756.552,860.502,875.600.00-2400.00%
AMZN230915P050000002022-05-16 12:02AM EDT2023-09-152,826.792,859.202,875.400.00---0.00%
AMZN240119P050000002022-05-16 2:40PM EDT2024-01-192,751.702,860.002,876.400.00-330.00%