New Zealand markets open in 9 hours 38 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:114.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C001140002022-08-12 3:47PM EDT2022-08-1928.8729.2529.90+2.00+7.44%62,40372.27%
AMZN220826C001140002022-08-12 1:38PM EDT2022-08-2627.6229.3030.05+0.82+3.06%1115261.04%
AMZN220902C001140002022-08-12 12:57PM EDT2022-09-0227.4529.1530.35-0.79-2.80%15353.22%
AMZN220909C001140002022-08-11 2:13PM EDT2022-09-0927.0229.6530.350.00-2453.52%
AMZN220916C001140002022-08-10 10:48AM EDT2022-09-1629.2029.8030.450.00-31,67950.34%
AMZN221118C001140002022-08-12 10:54AM EDT2022-11-1829.9932.2533.05-1.36-4.34%156750.95%
AMZN221216C001140002022-08-10 11:43AM EDT2022-12-1632.7033.3533.750.00-254048.27%
AMZN230120C001140002022-08-10 10:34AM EDT2023-01-2033.3034.0535.150.00-156048.28%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P001140002022-08-12 3:26PM EDT2022-08-190.010.000.03-0.03-75.00%1961,70068.75%
AMZN220826P001140002022-08-12 3:45PM EDT2022-08-260.040.000.09-0.02-33.33%5172052.73%
AMZN220902P001140002022-08-11 11:06AM EDT2022-09-020.150.090.120.00-540248.93%
AMZN220909P001140002022-08-12 2:13PM EDT2022-09-090.220.170.21-0.07-24.14%31946.19%
AMZN220916P001140002022-08-12 3:55PM EDT2022-09-160.340.320.34-0.20-37.04%886,21745.07%
AMZN221118P001140002022-08-12 3:40PM EDT2022-11-182.252.132.22-0.50-18.18%161,94243.26%
AMZN221216P001140002022-08-12 11:50AM EDT2022-12-163.102.722.82-0.23-6.91%8141341.42%
AMZN230120P001140002022-08-11 11:49AM EDT2023-01-203.853.403.500.00-401,17239.69%