New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
143.55+2.91 (+2.07%)
At close: 04:00PM EDT
143.35 -0.20 (-0.14%)
After hours: 05:34PM EDT
In the money
Show:ListStraddle
Strike:128.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220812C001280002022-08-12 3:55PM EDT2022-08-1215.2715.0515.90+2.67+21.19%3331,200150.98%
AMZN220819C001280002022-08-12 3:52PM EDT2022-08-1914.9214.9016.35+2.24+17.67%892,57966.41%
AMZN220826C001280002022-08-12 3:59PM EDT2022-08-2615.7015.6516.35+2.30+17.16%10082848.49%
AMZN220902C001280002022-08-12 2:53PM EDT2022-09-0215.0516.1017.20+1.21+8.74%521950.95%
AMZN220909C001280002022-08-11 3:52PM EDT2022-09-0914.1716.4517.100.00-115543.36%
AMZN220916C001280002022-08-12 3:50PM EDT2022-09-1616.4416.8517.60+1.88+12.91%122,18643.30%
AMZN220923C001280002022-08-12 2:36PM EDT2022-09-2316.3317.3518.10+0.96+6.25%5743.35%
AMZN221118C001280002022-08-10 1:57PM EDT2022-11-1820.8520.6021.650.00-261,34443.91%
AMZN221216C001280002022-08-12 3:59PM EDT2022-12-1622.6021.8022.95+2.23+10.95%583043.36%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220812P001280002022-08-12 3:43PM EDT2022-08-120.010.000.010.00-733,78378.13%
AMZN220819P001280002022-08-12 3:57PM EDT2022-08-190.060.060.08-0.17-73.91%6622,91039.94%
AMZN220826P001280002022-08-12 3:52PM EDT2022-08-260.350.300.32-0.32-47.76%1411,22738.18%
AMZN220902P001280002022-08-12 3:55PM EDT2022-09-020.640.570.71-0.48-42.86%721,23038.67%
AMZN220909P001280002022-08-12 3:53PM EDT2022-09-090.980.870.94-0.55-35.95%7829136.62%
AMZN220916P001280002022-08-12 3:59PM EDT2022-09-161.301.281.34-0.61-31.94%1,2392,15036.96%
AMZN220923P001280002022-08-12 3:56PM EDT2022-09-231.711.641.77-0.65-27.54%3216237.43%
AMZN221118P001280002022-08-12 11:24AM EDT2022-11-185.304.704.85-0.60-10.17%11,40538.78%
AMZN221216P001280002022-08-12 12:59PM EDT2022-12-166.285.605.95+0.26+4.32%114438.25%