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
142.25 +0.15 (+0.11%)
Pre-market: 05:58AM EDT
In the money
Show:ListStraddle
Strike:120.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C001200002022-08-17 3:57PM EDT2022-08-1922.200.000.000.00-93200.00%
AMZN220826C001200002022-08-17 3:37PM EDT2022-08-2622.500.000.000.00-31000.00%
AMZN220902C001200002022-08-17 3:51PM EDT2022-09-0222.100.000.000.00-2100.00%
AMZN220909C001200002022-08-17 3:10PM EDT2022-09-0923.000.000.000.00-8200.00%
AMZN220916C001200002022-08-17 3:20PM EDT2022-09-1623.000.000.000.00-1,12400.00%
AMZN220923C001200002022-08-17 2:39PM EDT2022-09-2324.240.000.000.00-900.00%
AMZN220930C001200002022-08-17 2:13PM EDT2022-09-3023.950.000.000.00-500.00%
AMZN221021C001200002022-08-17 3:51PM EDT2022-10-2124.330.000.000.00-4200.00%
AMZN221118C001200002022-08-17 3:54PM EDT2022-11-1826.300.000.000.00-2300.00%
AMZN221216C001200002022-08-17 12:16PM EDT2022-12-1626.640.000.000.00-1600.00%
AMZN230120C001200002022-08-17 3:58PM EDT2023-01-2028.700.000.000.00-6600.00%
AMZN230217C001200002022-08-17 10:28AM EDT2023-02-1729.850.000.000.00-600.00%
AMZN230317C001200002022-08-17 3:55PM EDT2023-03-1731.120.000.000.00-1300.00%
AMZN230616C001200002022-08-17 1:41PM EDT2023-06-1633.900.000.000.00-14200.00%
AMZN230721C001200002022-08-17 3:29PM EDT2023-07-2135.400.000.000.00-1700.00%
AMZN230915C001200002022-08-17 3:25PM EDT2023-09-1537.300.000.000.00-900.00%
AMZN240119C001200002022-08-17 1:58PM EDT2024-01-1939.700.000.000.00-5800.00%
AMZN240621C001200002022-08-17 3:16PM EDT2024-06-2143.800.000.000.00-1900.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P001200002022-08-17 3:54PM EDT2022-08-190.010.000.000.00-31050.00%
AMZN220826P001200002022-08-17 3:53PM EDT2022-08-260.050.000.000.00-363025.00%
AMZN220902P001200002022-08-17 3:01PM EDT2022-09-020.140.000.000.00-109012.50%
AMZN220909P001200002022-08-17 3:34PM EDT2022-09-090.320.000.000.00-62012.50%
AMZN220916P001200002022-08-17 3:58PM EDT2022-09-160.550.000.000.00-675012.50%
AMZN220923P001200002022-08-17 3:50PM EDT2022-09-230.820.000.000.00-44012.50%
AMZN220930P001200002022-08-17 3:59PM EDT2022-09-301.070.000.000.00-210012.50%
AMZN221021P001200002022-08-17 3:58PM EDT2022-10-211.820.000.000.00-70506.25%
AMZN221118P001200002022-08-17 3:51PM EDT2022-11-183.300.000.000.00-13706.25%
AMZN221216P001200002022-08-17 3:59PM EDT2022-12-164.020.000.000.00-86706.25%
AMZN230120P001200002022-08-17 3:53PM EDT2023-01-204.940.000.000.00-17606.25%
AMZN230217P001200002022-08-17 3:22PM EDT2023-02-175.900.000.000.00-1006.25%
AMZN230317P001200002022-08-17 1:09PM EDT2023-03-176.790.000.000.00-3106.25%
AMZN230616P001200002022-08-17 3:51PM EDT2023-06-168.600.000.000.00-34303.13%
AMZN230721P001200002022-08-17 3:43PM EDT2023-07-219.050.000.000.00-3003.13%
AMZN230915P001200002022-08-17 11:54AM EDT2023-09-1510.380.000.000.00-103.13%
AMZN240119P001200002022-08-17 3:51PM EDT2024-01-1912.000.000.000.00-4303.13%
AMZN240621P001200002022-08-17 1:19PM EDT2024-06-2114.100.000.000.00-203.13%