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
142.33 +0.23 (+0.16%)
Pre-market: 07:34AM EDT
In the money
Show:ListStraddle
Strike:125.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C001250002022-08-17 3:59PM EDT2022-08-1917.190.000.000.00-1,30020,3260.00%
AMZN220826C001250002022-08-17 3:18PM EDT2022-08-2617.540.000.000.00-3412,1730.00%
AMZN220902C001250002022-08-17 12:48PM EDT2022-09-0216.960.000.000.00-296250.00%
AMZN220909C001250002022-08-17 2:13PM EDT2022-09-0918.250.000.000.00-41830.00%
AMZN220916C001250002022-08-17 3:40PM EDT2022-09-1618.450.000.000.00-21617,8220.00%
AMZN220923C001250002022-08-16 3:58PM EDT2022-09-2321.260.000.000.00-1262090.00%
AMZN220930C001250002022-08-17 10:37AM EDT2022-09-3018.390.000.000.00-52240.00%
AMZN221021C001250002022-08-17 3:40PM EDT2022-10-2120.500.000.000.00-4010,2130.00%
AMZN221118C001250002022-08-17 3:42PM EDT2022-11-1822.500.000.000.00-647,4020.00%
AMZN221216C001250002022-08-17 2:05PM EDT2022-12-1623.280.000.000.00-142,7450.00%
AMZN230120C001250002022-08-17 3:52PM EDT2023-01-2024.850.000.000.00-17936,3010.00%
AMZN230217C001250002022-08-17 12:37PM EDT2023-02-1726.050.000.000.00-15340.00%
AMZN230317C001250002022-08-17 2:39PM EDT2023-03-1728.380.000.000.00-55,8180.00%
AMZN230616C001250002022-08-17 3:41PM EDT2023-06-1631.000.000.000.00-1437,8450.00%
AMZN230721C001250002022-08-16 2:27PM EDT2023-07-2134.750.000.000.00-152520.00%
AMZN230915C001250002022-08-17 9:40AM EDT2023-09-1533.800.000.000.00-37600.00%
AMZN240119C001250002022-08-17 3:50PM EDT2024-01-1936.200.000.000.00-229,7640.00%
AMZN240621C001250002022-08-17 2:37PM EDT2024-06-2141.500.000.000.00-87,9370.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P001250002022-08-17 3:32PM EDT2022-08-190.010.000.000.00-85717,32150.00%
AMZN220826P001250002022-08-17 3:33PM EDT2022-08-260.110.000.000.00-4434,00525.00%
AMZN220902P001250002022-08-17 3:59PM EDT2022-09-020.340.000.000.00-2261,72412.50%
AMZN220909P001250002022-08-17 3:58PM EDT2022-09-090.580.000.000.00-10546212.50%
AMZN220916P001250002022-08-17 3:59PM EDT2022-09-160.940.000.000.00-1,07117,42312.50%
AMZN220923P001250002022-08-17 2:54PM EDT2022-09-231.220.000.000.00-1781,40912.50%
AMZN220930P001250002022-08-17 3:42PM EDT2022-09-301.600.000.000.00-531936.25%
AMZN221021P001250002022-08-17 3:56PM EDT2022-10-212.590.000.000.00-1,19110,5726.25%
AMZN221118P001250002022-08-17 3:31PM EDT2022-11-184.250.000.000.00-2033,0726.25%
AMZN221216P001250002022-08-17 3:54PM EDT2022-12-165.150.000.000.00-531,2866.25%
AMZN230120P001250002022-08-17 3:55PM EDT2023-01-206.150.000.000.00-1,06360,2513.13%
AMZN230217P001250002022-08-17 2:05PM EDT2023-02-177.350.000.000.00-151,3063.13%
AMZN230317P001250002022-08-16 2:40PM EDT2023-03-177.350.000.000.00-1,68410,7503.13%
AMZN230616P001250002022-08-17 2:56PM EDT2023-06-169.900.000.000.00-6216,4193.13%
AMZN230721P001250002022-08-17 1:33PM EDT2023-07-2110.700.000.000.00-1443.13%
AMZN230915P001250002022-08-17 11:54AM EDT2023-09-1512.040.000.000.00-11,7213.13%
AMZN240119P001250002022-08-17 3:10PM EDT2024-01-1913.500.000.000.00-315,4863.13%
AMZN240621P001250002022-08-17 11:46AM EDT2024-06-2116.020.000.000.00-24,3261.56%