New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
143.55+2.91 (+2.07%)
At close: 04:00PM EDT
143.31 -0.24 (-0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:3150.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C031500002022-06-03 12:56PM EDT2022-08-1925.0623.7025.90-6.49-20.57%41571,559.42%
AMZN220916C031500002022-06-03 11:41AM EDT2022-09-1634.5534.2036.85-2.28-6.19%15150722.24%
AMZN221021C031500002022-05-31 12:38PM EDT2022-10-2136.5048.2554.350.00-226571.26%
AMZN221118C031500002022-06-03 12:29PM EDT2022-11-1864.9565.0568.85+33.95+109.52%111535.43%
AMZN230120C031500002022-06-03 10:21AM EDT2023-01-2092.0087.0094.20-11.38-11.01%50965486.60%
AMZN230616C031500002022-06-02 9:44AM EDT2023-06-16157.82154.20165.950.00-15700.00%
AMZN230915C031500002022-06-03 1:10PM EDT2023-09-15197.76190.50206.00+2.66+1.36%1170.00%
AMZN240119C031500002022-06-02 3:41PM EDT2024-01-19271.15242.70256.500.00-83300.00%
AMZN240621C031500002022-06-02 1:49PM EDT2024-06-21330.65294.50314.000.00-2140.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P031500002022-05-31 10:57AM EDT2022-08-19743.96713.15729.500.00-3650.00%
AMZN220916P031500002022-05-27 9:46AM EDT2022-09-16887.44720.45737.200.00-11430.00%
AMZN221021P031500002022-05-25 9:33AM EDT2022-10-211,068.12730.00746.500.00-1320.00%
AMZN230120P031500002022-05-26 12:19PM EDT2023-01-20933.90756.85767.000.00-21,1080.00%
AMZN230616P031500002022-05-26 2:34PM EDT2023-06-16955.95790.00806.850.00-11320.00%
AMZN230915P031500002022-05-25 12:15PM EDT2023-09-151,058.40809.00826.050.00-2110.00%
AMZN240119P031500002022-05-25 10:16AM EDT2024-01-191,092.55832.00849.400.00-22840.00%
AMZN240621P031500002022-05-24 12:39PM EDT2024-06-211,134.30856.50876.000.00-2450.00%