New Zealand markets open in 8 hours 54 minutes

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:113.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C001130002022-08-12 3:17PM EDT2022-08-1929.9429.0531.25-0.36-1.19%25721129.20%
AMZN220826C001130002022-08-12 11:47AM EDT2022-08-2628.3030.3031.90-1.70-5.67%1319483.06%
AMZN220902C001130002022-08-10 9:43AM EDT2022-09-0230.1030.3531.250.00-152257.13%
AMZN220909C001130002022-08-11 10:18AM EDT2022-09-0931.8030.6031.450.00-1355.81%
AMZN220916C001130002022-08-11 9:30AM EDT2022-09-1631.5530.5531.500.00-52,27758.55%
AMZN221118C001130002022-08-11 1:15PM EDT2022-11-1832.1533.1033.700.00-1132550.21%
AMZN221216C001130002022-08-11 1:44PM EDT2022-12-1632.9533.9534.600.00-4177548.72%
AMZN230120C001130002022-08-03 2:57PM EDT2023-01-2033.2234.8535.850.00-576948.21%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P001130002022-08-12 2:58PM EDT2022-08-190.010.000.04-0.01-50.00%1065,63372.66%
AMZN220826P001130002022-08-12 11:23AM EDT2022-08-260.050.030.05-0.02-28.57%1011,23453.91%
AMZN220902P001130002022-08-12 3:59PM EDT2022-09-020.100.080.16-0.08-44.44%3664150.59%
AMZN220909P001130002022-08-12 1:07PM EDT2022-09-090.210.150.19+0.01+5.00%10111246.88%
AMZN220916P001130002022-08-12 3:13PM EDT2022-09-160.310.290.31-0.18-36.73%801,92845.65%
AMZN221118P001130002022-08-08 3:07PM EDT2022-11-182.852.012.100.00-202,55343.63%
AMZN221216P001130002022-08-12 2:46PM EDT2022-12-162.792.572.69-0.07-2.45%2281241.79%
AMZN230120P001130002022-08-12 2:37PM EDT2023-01-203.503.253.35-0.10-2.78%1452640.02%