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
142.00 +1.20 (+0.85%)
Pre-market: 06:52AM EDT
In the money
Show:ListStraddle
Strike:3400.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C034000002022-06-03 3:58PM EDT2022-08-1911.9811.3012.75-3.47-22.46%17278960.94%
AMZN220916C034000002022-06-03 3:45PM EDT2022-09-1618.1616.4519.20-4.61-20.25%281,218570.96%
AMZN221021C034000002022-06-02 1:12PM EDT2022-10-2132.1225.6528.350.00-27158460.40%
AMZN221118C034000002022-06-01 1:05PM EDT2022-11-1837.9036.7539.800.00-1118433.21%
AMZN230120C034000002022-06-03 2:42PM EDT2023-01-2056.8052.2058.40-7.35-11.46%5957386.49%
AMZN230317C034000002022-06-03 11:50AM EDT2023-03-1772.3572.0580.80-12.90-15.13%3229384.36%
AMZN230616C034000002022-06-03 2:43PM EDT2023-06-16110.56105.05116.75-5.44-4.69%8388413.43%
AMZN230915C034000002022-06-03 3:15PM EDT2023-09-15142.74137.00153.00-1.08-0.75%300.00%
AMZN240119C034000002022-05-31 12:51PM EDT2024-01-19198.60183.35197.350.00-58440.00%
AMZN240621C034000002022-06-01 2:41PM EDT2024-06-21255.00236.00254.000.00-1270.00%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P034000002022-06-03 10:36AM EDT2022-08-19965.38950.00966.05-238.46-19.81%1580.00%
AMZN220916P034000002022-06-03 3:45PM EDT2022-09-16966.25954.00971.10-297.95-23.57%401,0730.00%
AMZN221021P034000002022-05-27 3:54PM EDT2022-10-211,115.85958.00975.600.00-1400.00%
AMZN221118P034000002022-06-02 3:56PM EDT2022-11-18921.80965.50982.650.00-114590.00%
AMZN230120P034000002022-05-31 12:50PM EDT2023-01-201,021.88972.50988.350.00-64450.00%
AMZN230317P034000002022-05-24 10:25AM EDT2023-03-171,377.15982.00998.850.00-2960.00%
AMZN230616P034000002022-06-01 12:24PM EDT2023-06-161,019.51996.001,012.700.00-11210.00%
AMZN230915P034000002022-06-02 11:18AM EDT2023-09-151,025.981,010.501,027.550.00-100.00%
AMZN240119P034000002022-06-02 12:49PM EDT2024-01-191,010.071,028.001,045.150.00-16950.00%
AMZN240621P034000002022-06-02 3:46PM EDT2024-06-211,019.611,051.001,069.500.00-380.00%