New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
140.80-1.77 (-1.24%)
At close: 04:00PM EDT
141.65 +0.85 (+0.60%)
Pre-market: 06:25AM EDT
In the money
Show:ListStraddle
Strike:1900.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C019000002022-05-27 9:46AM EDT2022-08-19451.85586.20602.000.00-170.00%
AMZN220916C019000002022-06-03 3:23PM EDT2022-09-16605.00602.20617.85-11.30-1.83%72,3370.00%
AMZN221021C019000002022-05-16 9:55AM EDT2022-10-21476.41619.35635.750.00-230.00%
AMZN221118C019000002022-05-24 10:26AM EDT2022-11-18335.20638.90655.500.00-250.00%
AMZN221216C019000002022-05-24 9:48AM EDT2022-12-16371.25651.75667.500.00-110.00%
AMZN230120C019000002022-06-03 10:12AM EDT2023-01-20676.02667.25682.50+26.02+4.00%16130.00%
AMZN230317C019000002022-06-03 11:23AM EDT2023-03-17690.44694.30709.50+4.44+0.65%1750.00%
AMZN230616C019000002022-06-03 1:41PM EDT2023-06-16735.00734.15751.00+2.18+0.30%1460.00%
AMZN230915C019000002022-05-02 9:43AM EDT2023-09-15751.00760.75785.750.00-130.00%
AMZN240119C019000002022-06-02 11:10AM EDT2024-01-19828.35813.50830.500.00-32700.00%
AMZN240621C019000002022-05-24 11:51AM EDT2024-06-21582.31862.50881.000.00-2310.00%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P019000002022-06-03 3:35PM EDT2022-08-1941.0339.7542.10+4.23+11.49%136630.00%
AMZN220916P019000002022-06-03 3:39PM EDT2022-09-1652.8251.8054.30+6.89+15.00%2254360.00%
AMZN221021P019000002022-06-03 3:39PM EDT2022-10-2166.0765.0567.80+6.07+10.12%2891520.00%
AMZN221118P019000002022-06-03 2:51PM EDT2022-11-1879.9979.8582.90+6.14+8.31%20930.00%
AMZN221216P019000002022-06-03 3:18PM EDT2022-12-1690.1287.1590.60+10.32+12.93%1370.00%
AMZN230120P019000002022-06-02 3:55PM EDT2023-01-2095.0095.7599.90+7.50+8.57%17600.00%
AMZN230317P019000002022-06-02 11:53AM EDT2023-03-17115.37111.60118.700.00-43670.00%
AMZN230616P019000002022-06-03 11:49AM EDT2023-06-16141.25132.95143.45+5.25+3.86%102490.00%
AMZN230915P019000002022-05-31 12:19PM EDT2023-09-15171.00149.80164.000.00-1170.00%
AMZN240119P019000002022-06-03 3:51PM EDT2024-01-19179.14174.45184.80-12.54-6.54%25640.00%
AMZN240621P019000002022-06-02 3:48PM EDT2024-06-21192.66194.05209.950.00-4680.00%