New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
141.10+0.46 (+0.33%)
As of 11:18AM EDT. Market open.
In the money
Show:ListStraddle
Strike:124.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220812C001240002022-08-12 10:59AM EDT2022-08-1216.7916.6516.90+0.07+0.42%461,0040.00%
AMZN220819C001240002022-08-12 10:19AM EDT2022-08-1917.4216.7016.95+1.17+7.20%104,2410.00%
AMZN220826C001240002022-08-12 10:45AM EDT2022-08-2616.9917.0017.35+0.03+0.18%145239.94%
AMZN220902C001240002022-08-12 10:51AM EDT2022-09-0217.0017.5017.95-2.22-11.55%17144.68%
AMZN220909C001240002022-08-11 2:02PM EDT2022-09-0918.1517.6518.150.00-42341.50%
AMZN220916C001240002022-08-11 2:51PM EDT2022-09-1618.0018.1018.350.00-162,12439.40%
AMZN221118C001240002022-08-10 2:53PM EDT2022-11-1823.4222.0522.300.00-32,65943.13%
AMZN221216C001240002022-08-12 9:50AM EDT2022-12-1623.3023.2023.45+0.10+0.43%177242.40%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220812P001240002022-08-12 9:58AM EDT2022-08-120.010.000.01-0.01-50.00%122,77287.50%
AMZN220819P001240002022-08-12 10:39AM EDT2022-08-190.070.050.06-0.03-30.00%2573,96142.38%
AMZN220826P001240002022-08-12 9:49AM EDT2022-08-260.310.260.27-0.08-20.51%17974940.53%
AMZN220902P001240002022-08-12 10:58AM EDT2022-09-020.550.540.55-0.15-21.43%535639.60%
AMZN220909P001240002022-08-12 9:40AM EDT2022-09-090.790.780.81-0.20-20.20%2417538.36%
AMZN220916P001240002022-08-12 10:51AM EDT2022-09-161.211.121.14-0.15-11.03%1821,81438.21%
AMZN221118P001240002022-08-11 1:01PM EDT2022-11-184.304.354.450.00-12,92139.85%
AMZN221216P001240002022-08-11 3:43PM EDT2022-12-165.555.155.200.00-391,19538.09%