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:3500.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C035000002022-06-03 3:20PM EDT2022-08-199.258.659.85-3.00-24.49%2213901,291.99%
AMZN220916C035000002022-06-03 3:57PM EDT2022-09-1613.8014.0014.10-4.55-24.80%762,090587.57%
AMZN221021C035000002022-06-03 3:57PM EDT2022-10-2121.8020.1522.65-3.85-15.01%83942451.94%
AMZN221118C035000002022-06-02 3:56PM EDT2022-11-1837.6229.4532.300.00-114107418.00%
AMZN230120C035000002022-06-03 3:52PM EDT2023-01-2045.9544.7048.45-7.05-13.30%273,804368.29%
AMZN230317C035000002022-06-03 3:51PM EDT2023-03-1765.0060.9568.70-10.50-13.91%13224358.66%
AMZN230616C035000002022-06-02 1:59PM EDT2023-06-16108.0089.5099.500.00-12683364.62%
AMZN230915C035000002022-06-03 2:31PM EDT2023-09-15130.00119.50135.50-11.00-7.80%251421.57%
AMZN240119C035000002022-06-03 1:12PM EDT2024-01-19169.30163.50177.00-23.30-12.10%38960.00%
AMZN240621C035000002022-06-03 3:57PM EDT2024-06-21228.00210.00229.50-11.83-4.93%12870.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P035000002022-05-31 12:24PM EDT2022-08-191,125.871,048.001,064.500.00-1130.00%
AMZN220916P035000002022-06-03 11:08AM EDT2022-09-161,076.681,050.501,067.55-351.88-24.63%21,3280.00%
AMZN221021P035000002022-06-01 3:18PM EDT2022-10-211,039.201,054.001,070.75-4.62-0.44%11630.00%
AMZN221118P035000002022-06-03 10:33AM EDT2022-11-181,068.511,059.001,076.05+50.06+4.92%2750.00%
AMZN230120P035000002022-06-03 3:12PM EDT2023-01-201,075.011,065.001,080.50+47.01+4.57%72,9330.00%
AMZN230317P035000002022-05-24 12:20PM EDT2023-03-171,425.601,072.501,089.150.00-202440.00%
AMZN230616P035000002022-06-02 11:18AM EDT2023-06-161,099.131,083.501,100.250.00-11660.00%
AMZN230915P035000002022-05-31 2:25PM EDT2023-09-151,117.451,095.501,112.550.00-1420.00%
AMZN240119P035000002022-06-03 1:57PM EDT2024-01-191,128.551,111.001,128.20-78.99-6.54%23990.00%
AMZN240621P035000002022-06-03 3:56PM EDT2024-06-211,136.271,132.001,151.45-35.56-3.03%1500.00%