New Zealand markets close in 27 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
142.30+0.20 (+0.14%)
At close: 04:00PM EDT
142.29 -0.01 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:130.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C001300002022-08-18 3:59PM EDT2022-08-1912.300.000.00+0.13+1.07%1,52400.00%
AMZN220826C001300002022-08-18 3:44PM EDT2022-08-2612.760.000.00+0.21+1.67%1,25700.00%
AMZN220902C001300002022-08-18 11:52AM EDT2022-09-0213.380.000.00+0.18+1.36%2200.00%
AMZN220909C001300002022-08-18 3:15PM EDT2022-09-0913.520.000.00+0.42+3.21%600.00%
AMZN220916C001300002022-08-18 3:53PM EDT2022-09-1613.850.000.00-0.12-0.86%3,94500.00%
AMZN220923C001300002022-08-18 12:27PM EDT2022-09-2314.280.000.00-0.47-3.19%600.00%
AMZN220930C001300002022-08-18 9:57AM EDT2022-09-3014.100.000.00-0.20-1.40%200.00%
AMZN221021C001300002022-08-18 2:38PM EDT2022-10-2116.100.000.00-0.33-2.01%17300.00%
AMZN221118C001300002022-08-18 3:55PM EDT2022-11-1818.650.000.00-0.35-1.84%5000.00%
AMZN221216C001300002022-08-18 2:03PM EDT2022-12-1619.900.000.000.00-1500.00%
AMZN230120C001300002022-08-18 3:43PM EDT2023-01-2021.650.000.000.00-11900.00%
AMZN230217C001300002022-08-18 10:00AM EDT2023-02-1722.350.000.000.00-600.00%
AMZN230317C001300002022-08-18 12:01PM EDT2023-03-1724.400.000.000.00-500.00%
AMZN230616C001300002022-08-18 12:27PM EDT2023-06-1627.490.000.000.00-400.00%
AMZN230721C001300002022-08-16 2:28PM EDT2023-07-2131.500.000.000.00-700.00%
AMZN230915C001300002022-08-18 11:05AM EDT2023-09-1530.000.000.000.00-200.00%
AMZN240119C001300002022-08-18 3:25PM EDT2024-01-1934.250.000.000.00-3700.00%
AMZN240621C001300002022-08-18 3:45PM EDT2024-06-2138.130.000.00-0.17-0.44%13800.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P001300002022-08-18 3:58PM EDT2022-08-190.010.000.00-0.01-50.00%1,858050.00%
AMZN220826P001300002022-08-18 3:57PM EDT2022-08-260.210.000.00-0.10-32.26%1,676012.50%
AMZN220902P001300002022-08-18 3:59PM EDT2022-09-020.590.000.00-0.13-18.06%246012.50%
AMZN220909P001300002022-08-18 3:52PM EDT2022-09-090.990.000.00-0.16-13.91%19306.25%
AMZN220916P001300002022-08-18 3:59PM EDT2022-09-161.450.000.00-0.14-8.81%8,21306.25%
AMZN220923P001300002022-08-18 3:50PM EDT2022-09-231.930.000.00-0.11-5.39%14206.25%
AMZN220930P001300002022-08-18 3:58PM EDT2022-09-302.360.000.00-0.18-7.09%3806.25%
AMZN221021P001300002022-08-18 3:59PM EDT2022-10-213.500.000.00-0.15-4.11%77206.25%
AMZN221118P001300002022-08-18 3:57PM EDT2022-11-185.430.000.00-0.17-3.04%11603.13%
AMZN221216P001300002022-08-18 3:18PM EDT2022-12-166.350.000.000.00-503.13%
AMZN230120P001300002022-08-18 3:39PM EDT2023-01-207.400.000.000.00-17203.13%
AMZN230217P001300002022-08-18 11:10AM EDT2023-02-179.000.000.000.00-6003.13%
AMZN230317P001300002022-08-18 12:44PM EDT2023-03-179.670.000.000.00-703.13%
AMZN230616P001300002022-08-17 3:24PM EDT2023-06-1611.750.000.000.00-70203.13%
AMZN230721P001300002022-08-18 9:34AM EDT2023-07-2112.750.000.000.00-301.56%
AMZN230915P001300002022-08-16 11:15AM EDT2023-09-1513.160.000.000.00-4201.56%
AMZN240119P001300002022-08-18 10:50AM EDT2024-01-1915.600.000.000.00-501.56%
AMZN240621P001300002022-08-18 2:09PM EDT2024-06-2117.800.000.000.00-11201.56%