New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
141.50+0.86 (+0.61%)
As of 12:28PM EDT. Market open.
In the money
Show:ListStraddle
Strike:133.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220812C001330002022-08-12 12:03PM EDT2022-08-128.108.108.40+0.75+10.20%431,0340.00%
AMZN220826C001330002022-08-12 12:00PM EDT2022-08-269.129.259.55+0.07+0.77%131,13535.30%
AMZN220902C001330002022-08-11 1:01PM EDT2022-09-0210.8510.0010.050.00-2133134.28%
AMZN220909C001330002022-08-11 2:44PM EDT2022-09-0910.1810.5010.650.00-3911134.77%
AMZN220916C001330002022-08-12 9:39AM EDT2022-09-1610.8011.1511.35+0.05+0.47%101,75136.05%
AMZN220923C001330002022-08-11 9:45AM EDT2022-09-2313.4711.7012.000.00-12136.94%
AMZN221118C001330002022-08-12 9:48AM EDT2022-11-1816.0016.1016.25+0.03+0.19%174740.42%
AMZN221216C001330002022-08-09 11:25AM EDT2022-12-1615.7017.4017.600.00-161,42340.06%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220812P001330002022-08-12 12:09PM EDT2022-08-120.010.000.01-0.03-75.00%1966,58750.00%
AMZN220826P001330002022-08-12 12:00PM EDT2022-08-261.111.031.04-0.30-21.28%8592335.18%
AMZN220902P001330002022-08-12 11:59AM EDT2022-09-021.721.641.66-0.30-14.85%21545235.35%
AMZN220909P001330002022-08-12 11:49AM EDT2022-09-092.172.092.13-0.42-16.22%12821034.61%
AMZN220916P001330002022-08-12 11:52AM EDT2022-09-162.762.672.68-0.38-12.10%2873,92934.90%
AMZN220923P001330002022-08-12 11:58AM EDT2022-09-233.283.103.25-0.16-4.65%29935.44%
AMZN221118P001330002022-08-10 9:51AM EDT2022-11-186.556.856.950.00-1337137.48%
AMZN221216P001330002022-08-11 11:58AM EDT2022-12-167.907.857.900.00-231236.19%