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:105.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C001050002022-08-18 3:57PM EDT2022-08-1937.300.000.000.00-3400.00%
AMZN220826C001050002022-08-18 1:03PM EDT2022-08-2637.080.000.000.00-400.00%
AMZN220902C001050002022-08-18 3:55PM EDT2022-09-0237.300.000.000.00-300.00%
AMZN220909C001050002022-08-16 9:50AM EDT2022-09-0938.380.000.000.00-600.00%
AMZN220916C001050002022-08-18 11:54AM EDT2022-09-1637.880.000.000.00-1500.00%
AMZN220923C001050002022-08-05 9:49AM EDT2022-09-2336.340.000.000.00-100.00%
AMZN220930C001050002022-08-18 12:09PM EDT2022-09-3037.750.000.000.00-100.00%
AMZN221021C001050002022-08-18 3:57PM EDT2022-10-2138.360.000.000.00-300.00%
AMZN221118C001050002022-08-18 11:11AM EDT2022-11-1839.040.000.000.00-1000.00%
AMZN221216C001050002022-08-18 3:00PM EDT2022-12-1640.000.000.000.00-1200.00%
AMZN230120C001050002022-08-18 9:49AM EDT2023-01-2040.000.000.000.00-100.00%
AMZN230217C001050002022-08-17 2:53PM EDT2023-02-1742.500.000.000.00-200.00%
AMZN230317C001050002022-08-18 3:15PM EDT2023-03-1742.850.000.000.00-1100.00%
AMZN230616C001050002022-08-18 11:01AM EDT2023-06-1644.860.000.000.00-800.00%
AMZN230721C001050002022-08-16 1:15PM EDT2023-07-2148.920.000.000.00-400.00%
AMZN230915C001050002022-08-16 11:02AM EDT2023-09-1547.800.000.000.00-100.00%
AMZN240119C001050002022-08-16 12:10PM EDT2024-01-1951.850.000.000.00-3100.00%
AMZN240621C001050002022-08-18 11:01AM EDT2024-06-2152.380.000.000.00-300.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P001050002022-08-17 12:57PM EDT2022-08-190.010.000.000.00-9050.00%
AMZN220826P001050002022-08-18 12:40PM EDT2022-08-260.010.000.000.00-1050.00%
AMZN220902P001050002022-08-18 3:22PM EDT2022-09-020.020.000.000.00-14025.00%
AMZN220909P001050002022-08-17 2:19PM EDT2022-09-090.050.000.000.00-51025.00%
AMZN220916P001050002022-08-18 3:33PM EDT2022-09-160.110.000.000.00-82025.00%
AMZN220923P001050002022-08-18 2:42PM EDT2022-09-230.170.000.000.00-6025.00%
AMZN220930P001050002022-08-18 3:49PM EDT2022-09-300.260.000.000.00-11025.00%
AMZN221021P001050002022-08-18 2:57PM EDT2022-10-210.560.000.000.00-408012.50%
AMZN221118P001050002022-08-18 12:31PM EDT2022-11-181.340.000.000.00-32012.50%
AMZN221216P001050002022-08-17 11:38AM EDT2022-12-161.900.000.000.00-31012.50%
AMZN230120P001050002022-08-18 3:13PM EDT2023-01-202.300.000.000.00-54012.50%
AMZN230217P001050002022-08-17 10:19AM EDT2023-02-173.040.000.000.00-2012.50%
AMZN230317P001050002022-08-18 3:31PM EDT2023-03-173.450.000.000.00-5306.25%
AMZN230616P001050002022-08-18 3:21PM EDT2023-06-164.900.000.000.00-78206.25%
AMZN230721P001050002022-08-18 2:07PM EDT2023-07-215.370.000.000.00-8506.25%
AMZN230915P001050002022-08-16 10:36AM EDT2023-09-155.900.000.000.00-206.25%
AMZN240119P001050002022-08-16 1:47PM EDT2024-01-196.960.000.000.00-106.25%
AMZN240621P001050002022-08-18 2:03PM EDT2024-06-219.300.000.000.00-106.25%