New Zealand markets close in 5 hours 44 minutes

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
141.54 -0.56 (-0.39%)
After hours: 07:16PM EDT
In the money
Show:ListStraddle
Strike:123.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C001230002022-08-17 1:45PM EDT2022-08-1918.6519.0519.30-3.75-16.74%321,26478.52%
AMZN220826C001230002022-08-17 1:30PM EDT2022-08-2619.1019.1519.50-2.95-13.38%5980152.25%
AMZN220902C001230002022-08-17 3:54PM EDT2022-09-0219.5019.4019.70-2.00-9.30%3017450.00%
AMZN220909C001230002022-08-17 1:27PM EDT2022-09-0919.1519.6520.00-3.15-14.13%24047.02%
AMZN220916C001230002022-08-17 3:41PM EDT2022-09-1620.3320.0520.30-3.47-14.58%153,87845.14%
AMZN221118C001230002022-08-17 3:58PM EDT2022-11-1824.0023.7024.10-0.90-3.61%5654,12745.84%
AMZN221216C001230002022-08-16 12:29PM EDT2022-12-1626.7224.8525.400.00-156245.33%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P001230002022-08-17 12:54PM EDT2022-08-190.010.000.030.00-1181,51963.28%
AMZN220826P001230002022-08-17 3:56PM EDT2022-08-260.080.050.09+0.01+14.29%4191,08644.34%
AMZN220902P001230002022-08-17 2:02PM EDT2022-09-020.250.230.27+0.05+25.00%2013841.60%
AMZN220909P001230002022-08-17 12:37PM EDT2022-09-090.490.420.49+0.17+53.13%218540.04%
AMZN220916P001230002022-08-17 3:46PM EDT2022-09-160.750.730.77+0.12+19.05%1,7872,60439.60%
AMZN221118P001230002022-08-17 10:51AM EDT2022-11-183.943.803.95+0.36+10.06%5623,58740.96%
AMZN221216P001230002022-08-17 2:39PM EDT2022-12-164.424.604.80+0.27+6.51%5752739.45%