Canada 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:1420.00
CallsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220617C014200002022-05-11 12:36PM EDT2022-06-17731.50733.30739.950.00-225482.25%
AMZN220715C014200002022-05-11 2:43PM EDT2022-07-15724.78740.60748.200.00-21369.57%
AMZN220916C014200002022-03-17 11:16AM EDT2022-09-161,674.501,618.501,635.100.00-12361.83%
AMZN230120C014200002022-04-19 1:15PM EDT2023-01-201,751.59796.30804.650.00-23753.40%
AMZN230317C014200002022-03-25 1:13PM EDT2023-03-171,893.361,510.501,527.000.00-23199.04%
AMZN230616C014200002022-05-10 10:19AM EDT2023-06-16916.65843.40858.950.00-44352.58%
AMZN230915C014200002022-05-19 12:49PM EDT2023-09-15874.23866.25881.750.00-102951.24%
AMZN240119C014200002022-05-13 3:25PM EDT2024-01-19995.33895.35911.400.00-83351.07%
AMZN240621C014200002022-05-16 12:05AM EDT2024-06-211,026.60931.50949.500.00--550.42%
PutsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220527P014200002022-05-20 3:08PM EDT2022-05-270.250.100.250.00-1621114.45%
AMZN220617P014200002022-05-18 3:20PM EDT2022-06-175.053.153.900.00-138278.11%
AMZN220715P014200002022-05-20 1:44PM EDT2022-07-1512.589.1510.05+1.20+10.54%71765.70%
AMZN220819P014200002022-05-18 10:27AM EDT2022-08-1917.1020.1023.050.00-2461.82%
AMZN220916P014200002022-05-20 2:35PM EDT2022-09-1633.3026.1529.05+5.52+19.87%182157.62%
AMZN221021P014200002022-05-20 2:21PM EDT2022-10-2140.1032.5036.30+15.56+63.41%22753.86%
AMZN221118P014200002022-05-20 2:22PM EDT2022-11-1848.3539.7044.50+7.35+17.93%152252.63%
AMZN230120P014200002022-05-20 10:32AM EDT2023-01-2045.6849.3052.15-6.69-12.77%123048.56%
AMZN230317P014200002022-05-17 1:27PM EDT2023-03-1747.6057.6565.050.00-71047.26%
AMZN230616P014200002022-05-20 2:52PM EDT2023-06-1682.5170.6079.00-1.04-1.24%12144.47%
AMZN230915P014200002022-05-16 12:45PM EDT2023-09-1578.2680.6090.000.00-36142.13%
AMZN240119P014200002022-05-12 10:10AM EDT2024-01-19108.0095.15104.000.00-23339.79%
AMZN240621P014200002022-05-05 3:41PM EDT2024-06-2194.00107.50123.500.00--738.26%