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:3650.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C036500002022-06-03 3:50PM EDT2022-08-196.205.857.25-1.30-17.33%3731,228.61%
AMZN220916C036500002022-06-03 2:08PM EDT2022-09-1610.458.4010.85-1.85-15.04%3626551.12%
AMZN221118C036500002022-06-03 10:30AM EDT2022-11-1823.4021.4023.95-3.30-12.36%279389.20%
AMZN230120C036500002022-06-02 2:27PM EDT2023-01-2037.5032.9036.20-1.85-4.70%1624338.03%
AMZN230616C036500002022-06-02 2:29PM EDT2023-06-1684.4971.0080.500.00-185324.30%
AMZN230915C036500002022-06-02 12:11PM EDT2023-09-15105.22100.05113.750.00-49350.98%
AMZN240119C036500002022-06-01 12:33PM EDT2024-01-19145.85137.35151.000.00-1900.00%
AMZN240621C036500002022-06-02 3:20PM EDT2024-06-21210.83183.00199.000.00-1170.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P036500002022-05-04 10:14AM EDT2022-08-191,253.771,213.101,224.150.00-200.00%
AMZN220916P036500002022-05-27 9:31AM EDT2022-09-161,376.001,197.501,214.200.00-1170.00%
AMZN221118P036500002022-06-03 1:28PM EDT2022-11-181,222.461,202.601,219.35+15.17+1.26%2860.00%
AMZN230120P036500002022-06-01 11:46AM EDT2023-01-201,170.001,206.001,222.400.00-11260.00%
AMZN230616P036500002022-06-03 3:57PM EDT2023-06-161,227.001,220.001,235.95-256.70-17.30%490.00%
AMZN230915P036500002022-06-03 3:54PM EDT2023-09-151,238.501,228.001,245.10-329.80-21.03%20510.00%
AMZN240119P036500002022-05-23 2:22PM EDT2024-01-191,505.951,240.001,256.950.00-3710.00%
AMZN240621P036500002022-05-16 12:06AM EDT2024-06-211,601.501,260.001,278.500.00--30.00%