New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
142.10-2.68 (-1.85%)
At close: 04:00PM EDT
142.27 +0.17 (+0.12%)
Pre-market: 07:15AM EDT
In the money
Show:ListStraddle
Strike:115.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C001150002022-08-17 3:43PM EDT2022-08-1927.000.000.000.00-21523,6420.00%
AMZN220826C001150002022-08-17 2:04PM EDT2022-08-2627.500.000.000.00-146960.00%
AMZN220902C001150002022-08-17 11:47AM EDT2022-09-0226.250.000.000.00-34660.00%
AMZN220909C001150002022-08-17 3:59PM EDT2022-09-0927.480.000.000.00-21320.00%
AMZN220916C001150002022-08-17 3:58PM EDT2022-09-1627.650.000.000.00-15030,6840.00%
AMZN220923C001150002022-08-17 3:13PM EDT2022-09-2327.900.000.000.00-6320.00%
AMZN220930C001150002022-08-17 10:31AM EDT2022-09-3027.570.000.000.00--150.00%
AMZN221021C001150002022-08-17 2:41PM EDT2022-10-2129.690.000.000.00-317,2930.00%
AMZN221118C001150002022-08-17 9:55AM EDT2022-11-1830.520.000.000.00-210,7760.00%
AMZN221216C001150002022-08-16 12:44PM EDT2022-12-1633.810.000.000.00-201,9590.00%
AMZN230120C001150002022-08-17 1:30PM EDT2023-01-2032.500.000.000.00-1010,8090.00%
AMZN230217C001150002022-08-17 2:54PM EDT2023-02-1734.330.000.000.00-66540.00%
AMZN230317C001150002022-08-17 12:05PM EDT2023-03-1734.060.000.000.00-23,0480.00%
AMZN230616C001150002022-08-17 9:34AM EDT2023-06-1638.250.000.000.00-14,4090.00%
AMZN230721C001150002022-08-11 9:32AM EDT2023-07-2140.000.000.000.00-11350.00%
AMZN230915C001150002022-08-17 11:10AM EDT2023-09-1539.550.000.000.00-51,1480.00%
AMZN240119C001150002022-08-17 3:54PM EDT2024-01-1943.300.000.000.00-3423,6150.00%
AMZN240621C001150002022-08-17 1:16PM EDT2024-06-2146.400.000.000.00-34,8480.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P001150002022-08-17 3:05PM EDT2022-08-190.010.000.000.00-1526,94150.00%
AMZN220826P001150002022-08-17 3:23PM EDT2022-08-260.020.000.000.00-2121,35225.00%
AMZN220902P001150002022-08-17 3:31PM EDT2022-09-020.080.000.000.00-9471,69025.00%
AMZN220909P001150002022-08-17 2:48PM EDT2022-09-090.160.000.000.00-14244325.00%
AMZN220916P001150002022-08-17 3:57PM EDT2022-09-160.330.000.000.00-46741,44312.50%
AMZN220923P001150002022-08-17 2:48PM EDT2022-09-230.470.000.000.00-1450612.50%
AMZN220930P001150002022-08-17 3:52PM EDT2022-09-300.690.000.000.00-408712.50%
AMZN221021P001150002022-08-17 3:57PM EDT2022-10-211.260.000.000.00-4,25413,74612.50%
AMZN221118P001150002022-08-17 3:52PM EDT2022-11-182.500.000.000.00-1,1848,15712.50%
AMZN221216P001150002022-08-17 12:41PM EDT2022-12-163.140.000.000.00-211,2806.25%
AMZN230120P001150002022-08-17 3:25PM EDT2023-01-203.800.000.000.00-7434,1776.25%
AMZN230217P001150002022-08-17 10:38AM EDT2023-02-175.000.000.000.00-53706.25%
AMZN230317P001150002022-08-17 12:07PM EDT2023-03-175.500.000.000.00-148,0056.25%
AMZN230616P001150002022-08-17 12:38PM EDT2023-06-167.250.000.000.00-1827,7756.25%
AMZN230721P001150002022-08-16 3:33PM EDT2023-07-217.050.000.000.00-1331716.25%
AMZN230915P001150002022-08-12 10:20AM EDT2023-09-158.700.000.000.00-11,3913.13%
AMZN240119P001150002022-08-17 10:36AM EDT2024-01-1910.400.000.000.00-131,8583.13%
AMZN240621P001150002022-08-16 3:59PM EDT2024-06-2111.590.000.000.00-415,3123.13%