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:2720.00
CallsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220527C027200002022-05-20 12:45PM EDT2022-05-270.360.170.80-0.14-28.00%14568.19%
AMZN220603C027200002022-05-20 9:41AM EDT2022-06-031.521.141.65-0.18-10.59%73755.18%
AMZN220610C027200002022-05-20 10:13AM EDT2022-06-103.652.143.700.00-13050.40%
AMZN220617C027200002022-05-20 3:41PM EDT2022-06-174.764.655.55-3.19-40.13%410348.89%
AMZN220715C027200002022-05-20 3:41PM EDT2022-07-1512.2511.5512.85-1.99-13.97%227341.29%
AMZN220916C027200002022-05-18 11:29AM EDT2022-09-1648.0040.1543.900.00-117340.08%
AMZN221118C027200002022-05-16 12:16AM EDT2022-11-1877.5268.8076.70-12.50-13.89%1139.83%
PutsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220527P027200002022-05-19 1:42PM EDT2022-05-27564.46564.80571.450.00-11188.97%
AMZN220603P027200002022-05-19 3:38PM EDT2022-06-03570.02564.35572.150.00-61665.06%
AMZN220610P027200002022-05-18 1:20PM EDT2022-06-10554.90564.25574.450.00-1757.83%
AMZN220617P027200002022-05-20 3:00PM EDT2022-06-17609.44567.60574.25+61.79+11.28%1010949.77%
AMZN220715P027200002022-05-20 1:44PM EDT2022-07-15609.14573.05580.55+22.08+3.76%914540.96%
AMZN220916P027200002022-05-19 9:31AM EDT2022-09-16608.75594.90604.350.00-127637.64%
AMZN221118P027200002022-05-12 9:39AM EDT2022-11-18710.00612.65629.650.00-1936.57%