New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
141.41+0.77 (+0.55%)
As of 12:28PM EDT. Market open.
In the money
Show:ListStraddle
Strike:119.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220812C001190002022-08-12 12:07PM EDT2022-08-1222.2722.0022.45+0.77+3.58%21783145.31%
AMZN220819C001190002022-08-12 10:30AM EDT2022-08-1922.0822.2022.45+0.47+2.17%21,12151.56%
AMZN220826C001190002022-08-12 11:00AM EDT2022-08-2621.9722.3522.65+0.12+0.55%111,24350.00%
AMZN220902C001190002022-08-11 2:54PM EDT2022-09-0221.4822.5523.000.00-78950.29%
AMZN220909C001190002022-08-10 2:38PM EDT2022-09-0924.1422.7023.050.00-2644.68%
AMZN220916C001190002022-08-10 11:45AM EDT2022-09-1624.4023.1023.300.00-211,71343.75%
AMZN221118C001190002022-08-12 9:53AM EDT2022-11-1826.1326.3026.50-1.87-6.68%563845.10%
AMZN221216C001190002022-08-12 10:51AM EDT2022-12-1626.7527.3527.70-1.35-4.80%338744.85%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220812P001190002022-08-10 2:02PM EDT2022-08-120.010.000.000.00-831,88750.00%
AMZN220819P001190002022-08-12 10:57AM EDT2022-08-190.030.020.03-0.02-40.00%101,88849.61%
AMZN220826P001190002022-08-12 9:52AM EDT2022-08-260.150.110.11-0.04-21.05%480443.56%
AMZN220902P001190002022-08-12 12:04PM EDT2022-09-020.270.250.26-0.12-30.77%717141.99%
AMZN220909P001190002022-08-11 3:12PM EDT2022-09-090.510.400.43-0.08-13.56%218240.67%
AMZN220916P001190002022-08-12 12:05PM EDT2022-09-160.650.640.65-0.15-18.75%1093,61740.28%
AMZN221118P001190002022-08-11 3:04PM EDT2022-11-183.603.203.300.00-161,71041.15%
AMZN221216P001190002022-08-12 12:08PM EDT2022-12-163.963.954.00-0.03-0.75%1351339.44%