New Zealand markets close in 1 hour 22 minutes

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
140.66 -0.14 (-0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:4500.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C045000002022-06-03 2:16PM EDT2022-08-192.101.502.20-0.40-16.00%6742766.21%
AMZN220916C045000002022-06-03 3:11PM EDT2022-09-162.702.143.00-0.70-20.59%74764437.06%
AMZN221021C045000002022-06-03 3:15PM EDT2022-10-214.304.004.50+0.40+10.26%797341.60%
AMZN230120C045000002022-06-03 2:35PM EDT2023-01-208.437.209.00-0.57-6.33%72,311253.62%
AMZN230317C045000002022-06-02 2:26PM EDT2023-03-1716.0511.5516.000.00-5222241.37%
AMZN230616C045000002022-06-03 3:58PM EDT2023-06-1625.0021.2028.75-2.89-10.36%6810231.22%
AMZN230915C045000002022-06-03 11:54AM EDT2023-09-1537.5034.0043.50-0.70-1.83%40228.74%
AMZN240119C045000002022-06-03 3:56PM EDT2024-01-1959.9053.3562.95-6.00-9.10%10998228.56%
AMZN240621C045000002022-06-03 11:06AM EDT2024-06-2184.5083.0093.00-6.12-6.75%1143243.28%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P045000002022-04-29 12:27PM EDT2022-08-191,991.442,189.802,207.000.00-200.00%
AMZN220916P045000002022-05-24 3:57PM EDT2022-09-162,422.502,044.502,062.000.00-900.00%
AMZN221021P045000002022-04-28 2:43PM EDT2022-10-211,599.002,189.802,207.000.00-400.00%
AMZN230120P045000002022-05-09 3:54PM EDT2023-01-202,332.852,044.052,061.650.00-660.00%
AMZN230317P045000002022-05-13 3:36PM EDT2023-03-172,256.562,044.652,061.700.00-200.00%
AMZN230616P045000002022-05-24 1:59PM EDT2023-06-162,413.172,044.502,061.600.00-24970.00%
AMZN230915P045000002022-03-29 3:51PM EDT2023-09-151,204.501,621.501,639.500.00-1130.00%
AMZN240119P045000002022-05-27 9:47AM EDT2024-01-192,164.452,045.502,061.800.00-1100.00%
AMZN240621P045000002022-05-31 12:20PM EDT2024-06-212,122.082,050.002,069.000.00-130.00%