New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
141.44+0.80 (+0.57%)
As of 11:30AM EDT. Market open.
In the money
Show:ListStraddle
Strike:132.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220812C001320002022-08-12 11:04AM EDT2022-08-128.708.658.80+0.55+6.75%531,8890.00%
AMZN220826C001320002022-08-12 9:34AM EDT2022-08-2610.509.609.85+0.62+6.28%283527.78%
AMZN220902C001320002022-08-12 10:09AM EDT2022-09-0210.7510.3510.45+0.15+1.42%141530.76%
AMZN220909C001320002022-08-12 10:49AM EDT2022-09-0910.6010.9511.00-0.36-3.28%105431.89%
AMZN220916C001320002022-08-12 9:50AM EDT2022-09-1611.5611.5011.65+0.22+1.94%32,37033.51%
AMZN220923C001320002022-08-12 10:43AM EDT2022-09-2311.9511.9512.30-0.75-5.91%43834.86%
AMZN221118C001320002022-08-11 11:06AM EDT2022-11-1817.6616.2516.550.00-12,82239.51%
AMZN221216C001320002022-08-11 12:51PM EDT2022-12-1618.9517.6517.900.00-244639.33%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220812P001320002022-08-12 10:47AM EDT2022-08-120.010.000.01-0.02-66.67%1845,18050.00%
AMZN220826P001320002022-08-12 11:14AM EDT2022-08-261.000.970.99-0.26-20.63%731,01137.01%
AMZN220909P001320002022-08-12 10:06AM EDT2022-09-092.171.982.02-0.23-9.58%315235.79%
AMZN220916P001320002022-08-12 11:02AM EDT2022-09-162.512.572.59-0.39-13.45%1802,08736.23%
AMZN220923P001320002022-08-12 10:26AM EDT2022-09-233.032.983.15-0.44-12.68%48036.69%
AMZN221118P001320002022-08-10 9:46AM EDT2022-11-186.356.656.750.00-1223638.18%
AMZN221216P001320002022-08-11 3:30PM EDT2022-12-167.457.707.80-0.62-7.68%1021937.18%