New Zealand markets open in 5 hours 41 minutes

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:3800.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C038000002022-06-03 3:45PM EDT2022-08-194.914.205.55-1.09-18.17%42321,183.11%
AMZN220916C038000002022-06-03 3:34PM EDT2022-09-167.256.358.00-1.90-20.77%5451528.13%
AMZN221021C038000002022-06-01 2:16PM EDT2022-10-2114.0011.0012.150.00-794403.31%
AMZN221118C038000002022-06-03 3:07PM EDT2022-11-1817.4815.7018.00-3.22-15.56%1870366.66%
AMZN230120C038000002022-06-03 3:20PM EDT2023-01-2026.0024.0027.00-4.56-14.92%72,256313.90%
AMZN230317C038000002022-06-02 2:58PM EDT2023-03-1743.5735.7042.500.00-8120303.49%
AMZN230616C038000002022-06-03 3:13PM EDT2023-06-1662.1355.7565.50-7.49-10.76%1183295.83%
AMZN230915C038000002022-06-02 12:10PM EDT2023-09-1586.5982.5092.500.00-412308.40%
AMZN240119C038000002022-06-02 9:30AM EDT2024-01-19120.38115.40128.350.00-1232348.10%
AMZN240621C038000002022-06-03 9:38AM EDT2024-06-21175.00158.00174.00+6.23+3.69%1270.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P038000002022-05-23 2:07PM EDT2022-08-191,669.851,345.501,362.050.00-200.00%
AMZN220916P038000002022-05-24 1:22PM EDT2022-09-161,745.071,345.501,362.550.00-120.00%
AMZN221021P038000002022-06-02 1:14PM EDT2022-10-211,319.611,346.501,363.300.00-30130.00%
AMZN221118P038000002022-06-02 10:36AM EDT2022-11-181,377.371,348.501,365.250.00-30160.00%
AMZN230120P038000002022-06-01 3:39PM EDT2023-01-201,347.051,350.001,367.200.00-8560.00%
AMZN230317P038000002022-05-27 9:34AM EDT2023-03-171,538.281,353.501,370.550.00-2440.00%
AMZN230616P038000002022-05-20 9:30AM EDT2023-06-161,613.431,359.001,376.100.00-1530.00%
AMZN230915P038000002022-06-03 2:48PM EDT2023-09-151,370.001,365.951,382.60-343.00-20.02%440.00%
AMZN240119P038000002022-06-03 3:53PM EDT2024-01-191,383.951,374.001,390.85+28.28+2.09%2580.00%
AMZN240621P038000002022-06-03 3:56PM EDT2024-06-211,394.151,391.501,410.50-17.02-1.21%380.00%