New Zealand markets open in 2 hours 21 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
144.75+1.57 (+1.10%)
As of 03:39PM EDT. Market open.
In the money
Show:ListStraddle
Strike:118.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C001180002022-08-16 2:53PM EDT2022-08-1926.3526.2026.45+1.65+6.68%661,3350.00%
AMZN220826C001180002022-08-16 2:22PM EDT2022-08-2626.0726.6026.75+0.82+3.25%2049525.00%
AMZN220902C001180002022-08-16 10:42AM EDT2022-09-0224.6726.7526.85-0.21-0.84%59645.12%
AMZN220909C001180002022-08-16 2:35PM EDT2022-09-0927.6526.8527.00+3.55+14.73%171044.73%
AMZN220916C001180002022-08-15 10:40AM EDT2022-09-1624.6026.8527.100.00-11,01442.19%
AMZN221118C001180002022-08-16 10:15AM EDT2022-11-1828.3729.7030.10+0.57+2.05%11,54846.62%
AMZN221216C001180002022-08-16 2:41PM EDT2022-12-1631.0430.6531.05+2.64+9.30%844945.37%
AMZN230120C001180002022-08-16 11:53AM EDT2023-01-2031.9231.9532.15+1.16+3.77%146544.28%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P001180002022-08-16 2:30PM EDT2022-08-190.010.000.010.00-191,27967.19%
AMZN220826P001180002022-08-16 11:18AM EDT2022-08-260.030.030.04-0.02-40.00%142,87850.00%
AMZN220902P001180002022-08-16 2:38PM EDT2022-09-020.100.100.12-0.05-33.33%633446.48%
AMZN220909P001180002022-08-16 2:22PM EDT2022-09-090.180.210.22-0.15-45.45%119643.65%
AMZN220916P001180002022-08-16 3:00PM EDT2022-09-160.390.370.38-0.05-11.36%724,04242.97%
AMZN221118P001180002022-08-16 1:51PM EDT2022-11-182.422.592.61-0.32-11.68%4891,83342.43%
AMZN221216P001180002022-08-16 1:04PM EDT2022-12-163.153.253.30-0.30-8.70%5991840.74%
AMZN230120P001180002022-08-16 2:52PM EDT2023-01-204.104.004.10-0.15-3.53%71,12039.26%