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:4400.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C044000002022-06-03 12:41PM EDT2022-08-192.220.822.96-0.71-24.23%22441,074.41%
AMZN220916C044000002022-06-03 3:45PM EDT2022-09-162.841.533.85-1.06-27.18%11316471.63%
AMZN221021C044000002022-06-03 3:15PM EDT2022-10-214.564.054.90-0.66-12.64%270354.86%
AMZN230120C044000002022-06-03 10:36AM EDT2023-01-209.608.5010.75-1.60-14.29%3482263.17%
AMZN230317C044000002022-05-31 9:42AM EDT2023-03-179.7513.5018.400.00-1101249.20%
AMZN230616C044000002022-06-03 9:53AM EDT2023-06-1627.2523.9031.90-2.37-8.00%2116237.24%
AMZN230915C044000002022-06-02 12:27PM EDT2023-09-1544.8538.0048.000.00-10235.06%
AMZN240119C044000002022-06-03 1:49PM EDT2024-01-1962.5259.3069.00-3.28-4.98%1170235.86%
AMZN240621C044000002022-06-01 2:00PM EDT2024-06-2195.8391.00101.000.00-17253.49%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P044000002022-04-28 9:32AM EDT2022-08-191,572.702,089.802,107.000.00-200.00%
AMZN220916P044000002022-06-03 3:45PM EDT2022-09-161,956.031,944.201,962.00-305.94-13.53%10190.00%
AMZN221021P044000002022-05-09 1:48PM EDT2022-10-212,193.871,944.051,961.900.00-200.00%
AMZN230120P044000002022-05-31 1:55PM EDT2023-01-201,970.311,945.501,961.800.00-670.00%
AMZN230317P044000002022-05-06 1:49PM EDT2023-03-172,100.111,945.001,961.650.00-3400.00%
AMZN230616P044000002022-05-25 3:25PM EDT2023-06-162,240.591,945.001,962.200.00-250.00%
AMZN230915P044000002022-05-24 12:23PM EDT2023-09-152,313.681,946.001,962.450.00-5000.00%
AMZN240119P044000002022-05-31 12:13PM EDT2024-01-192,018.801,947.501,963.250.00-2100.00%