New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
138.23-4.07 (-2.86%)
At close: 04:00PM EDT
137.90 -0.33 (-0.24%)
After hours: 05:29PM EDT
In the money
Show:ListStraddle
Strike:110.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C001100002022-08-19 3:59PM EDT2022-08-1928.3028.1028.40-3.81-11.87%3,13620,373171.88%
AMZN220826C001100002022-08-19 3:51PM EDT2022-08-2628.4528.2028.45-2.40-7.78%5815074.41%
AMZN220902C001100002022-08-18 2:43PM EDT2022-09-0232.1728.2528.450.00-423456.35%
AMZN220909C001100002022-08-19 10:49AM EDT2022-09-0929.9128.4028.65-2.48-7.66%11554.44%
AMZN220916C001100002022-08-19 1:48PM EDT2022-09-1628.7528.5528.85-4.05-12.35%918,80752.20%
AMZN220923C001100002022-08-19 9:42AM EDT2022-09-2330.7028.7529.05-0.75-2.38%1150.78%
AMZN221021C001100002022-08-19 1:31PM EDT2022-10-2129.8029.7030.05-3.91-11.60%288,35750.20%
AMZN221118C001100002022-08-19 2:26PM EDT2022-11-1831.0931.1031.40-3.73-10.71%248,10750.81%
AMZN221216C001100002022-08-19 9:30AM EDT2022-12-1635.7032.0532.45-0.15-0.42%42,28549.85%
AMZN230120C001100002022-08-19 3:47PM EDT2023-01-2033.2433.2033.50-3.21-8.81%12027,73448.29%
AMZN230217C001100002022-08-19 3:40PM EDT2023-02-1734.6934.3534.85-3.61-9.43%11,04949.41%
AMZN230317C001100002022-08-19 10:46AM EDT2023-03-1736.6035.2535.65-2.18-5.62%287,53348.68%
AMZN230421C001100002022-08-18 11:06AM EDT2023-04-2139.4536.1038.150.00---52.52%
AMZN230616C001100002022-08-19 3:09PM EDT2023-06-1637.9638.0038.50-3.09-7.53%214,74848.32%
AMZN230721C001100002022-08-19 10:24AM EDT2023-07-2139.5038.7039.40-2.84-6.71%119447.96%
AMZN230915C001100002022-08-19 1:12PM EDT2023-09-1540.8040.3540.95-2.80-6.42%11,24047.91%
AMZN240119C001100002022-08-19 11:49AM EDT2024-01-1944.1543.4043.85-2.70-5.76%156,88147.31%
AMZN240621C001100002022-08-19 11:34AM EDT2024-06-2147.3246.6547.35-2.68-5.36%162,44547.43%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P001100002022-08-19 3:57PM EDT2022-08-190.010.000.010.00-2,76132,719150.00%
AMZN220826P001100002022-08-19 3:42PM EDT2022-08-260.010.000.020.00-682,89656.25%
AMZN220902P001100002022-08-19 2:49PM EDT2022-09-020.040.040.06+0.01+33.33%2394950.98%
AMZN220909P001100002022-08-19 3:16PM EDT2022-09-090.100.100.12+0.02+25.00%6947546.58%
AMZN220916P001100002022-08-19 3:59PM EDT2022-09-160.230.230.25+0.07+43.75%43423,86346.00%
AMZN220923P001100002022-08-19 3:58PM EDT2022-09-230.400.370.42+0.14+53.85%607445.75%
AMZN220930P001100002022-08-19 3:31PM EDT2022-09-300.530.530.57+0.12+29.27%7711644.75%
AMZN221021P001100002022-08-19 3:59PM EDT2022-10-211.061.051.10+0.24+29.27%3,0819,57043.26%
AMZN221118P001100002022-08-19 3:54PM EDT2022-11-182.162.142.19+0.41+23.43%8914,94444.51%
AMZN221216P001100002022-08-19 3:09PM EDT2022-12-162.842.752.84+0.52+22.41%6609,47442.71%
AMZN230120P001100002022-08-19 3:59PM EDT2023-01-203.503.453.55+0.55+18.64%39248,57940.91%
AMZN230217P001100002022-08-19 11:37AM EDT2023-02-174.474.354.50+0.64+16.71%211,72841.49%
AMZN230317P001100002022-08-19 1:49PM EDT2023-03-174.954.855.00+0.57+13.01%211,39640.45%
AMZN230616P001100002022-08-18 3:59PM EDT2023-06-165.956.606.750.00-28310,26638.85%
AMZN230721P001100002022-08-19 11:36AM EDT2023-07-217.077.057.20+0.67+10.47%11,19337.96%
AMZN230915P001100002022-08-19 11:57AM EDT2023-09-158.107.958.15+0.70+9.46%401,28337.43%
AMZN240119P001100002022-08-19 3:49PM EDT2024-01-199.709.609.75+0.85+9.60%2311,90435.84%
AMZN240621P001100002022-08-19 11:45AM EDT2024-06-2111.5011.3511.65+0.89+8.39%134,05634.79%