New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
141.36+0.72 (+0.51%)
As of 11:35AM EDT. Market open.
In the money
Show:ListStraddle
Strike:126.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220812C001260002022-08-12 10:34AM EDT2022-08-1215.1015.0015.25+0.48+3.28%3791,0600.00%
AMZN220819C001260002022-08-12 10:39AM EDT2022-08-1914.7815.1515.35+0.41+2.85%174,1930.00%
AMZN220826C001260002022-08-12 9:49AM EDT2022-08-2615.3915.4015.75+0.15+0.98%36062140.23%
AMZN220902C001260002022-08-08 1:24PM EDT2022-09-0215.0115.8016.200.00-59140.92%
AMZN220909C001260002022-08-12 11:16AM EDT2022-09-0916.1816.2016.50-1.21-6.96%13339.26%
AMZN220916C001260002022-08-12 10:29AM EDT2022-09-1616.4916.5016.75-1.31-7.36%14,35437.71%
AMZN221118C001260002022-08-11 10:48AM EDT2022-11-1822.3520.8521.200.00-221,78243.29%
AMZN221216C001260002022-08-12 10:08AM EDT2022-12-1622.0522.0022.35+0.45+2.08%162542.37%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220812P001260002022-08-12 11:11AM EDT2022-08-120.010.000.000.00-32,12150.00%
AMZN220819P001260002022-08-12 11:17AM EDT2022-08-190.080.070.08-0.06-42.86%881,95340.23%
AMZN220826P001260002022-08-12 10:49AM EDT2022-08-260.410.330.34-0.09-18.00%4171,78538.97%
AMZN220902P001260002022-08-12 10:30AM EDT2022-09-020.710.670.68-0.20-21.98%126238.45%
AMZN220909P001260002022-08-12 11:12AM EDT2022-09-091.000.950.98-0.03-2.91%40523937.38%
AMZN220916P001260002022-08-12 11:17AM EDT2022-09-161.331.321.33-0.26-16.35%1043,48337.13%
AMZN221118P001260002022-08-11 11:22AM EDT2022-11-184.904.804.850.00-213,25839.15%
AMZN221216P001260002022-08-12 10:28AM EDT2022-12-165.755.605.70+0.38+7.08%1221737.72%