New Zealand markets open in 2 hours 31 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
144.74+1.56 (+1.09%)
As of 03:29PM EDT. Market open.
In the money
Show:ListStraddle
Strike:116.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C001160002022-08-16 1:13PM EDT2022-08-1928.2528.2028.35+1.28+4.75%351,7530.00%
AMZN220826C001160002022-08-16 2:20PM EDT2022-08-2630.3028.3028.45+3.33+12.35%484680.00%
AMZN220902C001160002022-08-16 2:31PM EDT2022-09-0228.9028.4528.60+2.05+7.64%7630.00%
AMZN220909C001160002022-08-16 11:32AM EDT2022-09-0928.0528.6028.75+1.77+6.74%3230.47%
AMZN220916C001160002022-08-16 2:25PM EDT2022-09-1630.7028.7529.05+3.30+12.04%43,04443.99%
AMZN221118C001160002022-08-15 10:02AM EDT2022-11-1830.3031.2531.600.00-41,37446.30%
AMZN221216C001160002022-08-16 1:18PM EDT2022-12-1633.7532.2032.50+3.60+11.94%1535145.17%
AMZN230120C001160002022-08-12 2:11PM EDT2023-01-2031.5033.5533.800.00-265745.14%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P001160002022-08-15 9:35AM EDT2022-08-190.010.000.010.00-52,27771.88%
AMZN220826P001160002022-08-16 11:45AM EDT2022-08-260.020.020.03-0.02-50.00%1161351.56%
AMZN220902P001160002022-08-16 1:09PM EDT2022-09-020.080.080.09-0.04-33.33%537547.66%
AMZN220909P001160002022-08-15 9:50AM EDT2022-09-090.170.170.18-0.09-34.62%111645.12%
AMZN220916P001160002022-08-16 2:46PM EDT2022-09-160.330.320.33-0.03-8.33%702,58144.58%
AMZN221118P001160002022-08-16 1:00PM EDT2022-11-182.362.322.34-0.07-2.88%6251,78343.14%
AMZN221216P001160002022-08-16 11:52AM EDT2022-12-162.872.942.97-0.41-12.50%344241.27%
AMZN230120P001160002022-08-16 2:00PM EDT2023-01-203.503.653.75-0.41-10.49%10138739.83%