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:3300.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C033000002022-06-03 11:58AM EDT2022-08-1916.2415.0516.00-4.51-21.73%82381,412.21%
AMZN220916C033000002022-06-03 3:46PM EDT2022-09-1623.5521.5024.70-6.14-20.68%12649648.95%
AMZN221021C033000002022-06-03 3:12PM EDT2022-10-2134.8532.8537.50-4.15-10.64%5162509.28%
AMZN221118C033000002022-06-03 12:46PM EDT2022-11-1848.0046.2049.35+4.15+9.46%129473.06%
AMZN221216C033000002022-06-02 3:35PM EDT2022-12-1666.4654.8058.450.00-622443.15%
AMZN230120C033000002022-06-03 3:36PM EDT2023-01-2067.5065.3570.75-11.75-14.83%81,639422.39%
AMZN230317C033000002022-06-03 12:02PM EDT2023-03-1792.5386.3095.40-11.23-10.82%3298421.59%
AMZN230616C033000002022-06-03 2:07PM EDT2023-06-16130.00120.60134.50+0.50+0.39%7400478.28%
AMZN230915C033000002022-06-03 3:11PM EDT2023-09-15166.02156.50172.00-1.76-1.05%2500.00%
AMZN240119C033000002022-06-03 12:54PM EDT2024-01-19213.54205.40219.50-1.46-0.68%34180.00%
AMZN240621C033000002022-06-02 1:35PM EDT2024-06-21288.10255.00274.500.00-6110.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P033000002022-06-03 1:36PM EDT2022-08-19866.24853.80870.90-213.91-19.80%5950.00%
AMZN220916P033000002022-06-01 9:30AM EDT2022-09-16865.91858.15876.000.00-52510.00%
AMZN221021P033000002022-06-02 12:27PM EDT2022-10-21843.14865.00882.150.00-11320.00%
AMZN221118P033000002022-06-03 9:30AM EDT2022-11-18859.00874.00891.05-18.10-2.06%2370.00%
AMZN221216P033000002022-05-26 1:14PM EDT2022-12-161,063.85878.05895.350.00-8170.00%
AMZN230120P033000002022-06-02 12:00PM EDT2023-01-20888.25883.50898.900.00-69620.00%
AMZN230317P033000002022-05-27 11:39AM EDT2023-03-171,050.00894.50911.400.00-11080.00%
AMZN230616P033000002022-06-02 9:57AM EDT2023-06-16953.05911.55928.150.00-27800.00%
AMZN230915P033000002022-06-02 10:23AM EDT2023-09-15963.17927.50944.500.00-3780.00%
AMZN240119P033000002022-06-03 3:26PM EDT2024-01-19958.18947.50964.80-175.62-15.49%12450.00%
AMZN240621P033000002022-06-03 9:43AM EDT2024-06-21963.80971.00990.00+20.94+2.22%3100.00%