New Zealand markets close in 5 hours 33 minutes

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
141.35 -0.75 (-0.53%)
After hours: 07:27PM EDT
In the money
Show:ListStraddle
Strike:131.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C001310002022-08-17 3:59PM EDT2022-08-1911.1711.0511.35-2.20-16.45%1191,48850.98%
AMZN220826C001310002022-08-17 3:43PM EDT2022-08-2611.6311.4511.75-2.07-15.11%20152243.80%
AMZN220902C001310002022-08-17 2:50PM EDT2022-09-0212.7112.0012.25-2.62-17.09%669640.75%
AMZN220909C001310002022-08-17 3:43PM EDT2022-09-0912.6012.5012.75-1.15-8.36%1226539.48%
AMZN220916C001310002022-08-16 2:36PM EDT2022-09-1615.9013.1013.350.00-153,81139.76%
AMZN220923C001310002022-08-16 2:00PM EDT2022-09-2316.8213.6513.950.00-12340.17%
AMZN220930C001310002022-08-16 12:42PM EDT2022-09-3016.3214.1514.450.00-283140.06%
AMZN221118C001310002022-08-16 2:10PM EDT2022-11-1821.2717.9018.250.00-344743.09%
AMZN221216C001310002022-08-16 1:36PM EDT2022-12-1621.9919.1519.650.00-555842.58%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P001310002022-08-17 3:59PM EDT2022-08-190.030.020.04+0.01+50.00%1,1405,89543.75%
AMZN220826P001310002022-08-17 3:56PM EDT2022-08-260.370.350.38+0.11+42.31%5171,66437.60%
AMZN220902P001310002022-08-17 2:11PM EDT2022-09-020.780.800.87+0.18+30.00%4641836.91%
AMZN220909P001310002022-08-17 1:44PM EDT2022-09-091.311.221.29+0.41+45.56%14733335.80%
AMZN220916P001310002022-08-17 3:53PM EDT2022-09-161.811.751.82+0.50+38.17%1604,80336.21%
AMZN220923P001310002022-08-17 3:19PM EDT2022-09-232.252.252.34+0.25+12.50%97336.57%
AMZN220930P001310002022-08-17 3:18PM EDT2022-09-302.692.672.77+0.66+32.51%7312836.41%
AMZN221118P001310002022-08-17 12:52PM EDT2022-11-186.165.856.00+1.16+23.20%2,10240138.58%
AMZN221216P001310002022-08-17 1:23PM EDT2022-12-167.146.857.00+0.99+16.10%1435137.32%