New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
142.30+0.20 (+0.14%)
At close: 04:00PM EDT
142.29 -0.01 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C001000002022-08-18 3:07PM EDT2022-08-1942.390.000.000.00-5100.00%
AMZN220826C001000002022-08-16 10:39AM EDT2022-08-2642.500.000.000.00-600.00%
AMZN220902C001000002022-08-18 3:01PM EDT2022-09-0242.330.000.000.00-100.00%
AMZN220909C001000002022-08-17 2:40PM EDT2022-09-0943.300.000.000.00-100.00%
AMZN220916C001000002022-08-18 3:39PM EDT2022-09-1642.650.000.000.00-3100.00%
AMZN220923C001000002022-08-18 10:00AM EDT2022-09-2341.140.000.000.00-5000.00%
AMZN221021C001000002022-08-18 9:55AM EDT2022-10-2142.170.000.000.00-3300.00%
AMZN221118C001000002022-08-17 3:58PM EDT2022-11-1843.860.000.000.00-3100.00%
AMZN221216C001000002022-08-18 9:37AM EDT2022-12-1643.300.000.000.00-100.00%
AMZN230120C001000002022-08-18 3:45PM EDT2023-01-2045.650.000.000.00-21300.00%
AMZN230217C001000002022-08-15 3:37PM EDT2023-02-1747.520.000.000.00-500.00%
AMZN230317C001000002022-08-17 2:03PM EDT2023-03-1747.350.000.000.00-100.00%
AMZN230616C001000002022-08-18 1:54PM EDT2023-06-1649.450.000.000.00-200.00%
AMZN230721C001000002022-08-17 12:01PM EDT2023-07-2148.920.000.000.00-100.00%
AMZN230915C001000002022-08-18 12:55PM EDT2023-09-1551.450.000.000.00-600.00%
AMZN240119C001000002022-08-18 1:11PM EDT2024-01-1954.040.000.000.00-300.00%
AMZN240621C001000002022-08-18 1:41PM EDT2024-06-2157.200.000.000.00-400.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P001000002022-08-18 11:26AM EDT2022-08-190.010.000.000.00-3050.00%
AMZN220826P001000002022-08-17 1:30PM EDT2022-08-260.010.000.000.00-1050.00%
AMZN220902P001000002022-08-18 1:33PM EDT2022-09-020.020.000.000.00-170050.00%
AMZN220909P001000002022-08-18 1:51PM EDT2022-09-090.020.000.000.00-2025.00%
AMZN220916P001000002022-08-18 3:25PM EDT2022-09-160.060.000.000.00-337025.00%
AMZN220923P001000002022-08-18 3:20PM EDT2022-09-230.120.000.000.00-2025.00%
AMZN221021P001000002022-08-18 3:49PM EDT2022-10-210.380.000.000.00-209012.50%
AMZN221118P001000002022-08-18 3:55PM EDT2022-11-180.940.000.000.00-83012.50%
AMZN221216P001000002022-08-18 1:08PM EDT2022-12-161.330.000.000.00-22012.50%
AMZN230120P001000002022-08-18 2:56PM EDT2023-01-201.780.000.000.00-117012.50%
AMZN230217P001000002022-08-18 11:25AM EDT2023-02-172.390.000.000.00-55012.50%
AMZN230317P001000002022-08-18 12:14PM EDT2023-03-172.770.000.000.00-22012.50%
AMZN230616P001000002022-08-18 3:41PM EDT2023-06-163.990.000.000.00-1,45406.25%
AMZN230721P001000002022-08-17 2:47PM EDT2023-07-214.300.000.000.00-2106.25%
AMZN230915P001000002022-08-17 3:10PM EDT2023-09-155.050.000.000.00-406.25%
AMZN240119P001000002022-08-18 3:37PM EDT2024-01-196.400.000.000.00-30106.25%
AMZN240621P001000002022-08-18 3:38PM EDT2024-06-217.950.000.000.00-2206.25%