New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
140.99+0.35 (+0.25%)
As of 12:01PM EDT. Market open.
In the money
Show:ListStraddle
Strike:136.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220812C001360002022-08-12 11:44AM EDT2022-08-125.205.155.35+0.62+13.54%1001,79559.18%
AMZN220819C001360002022-08-12 11:46AM EDT2022-08-195.975.956.00+0.22+3.83%1,9496,03634.64%
AMZN220826C001360002022-08-12 11:20AM EDT2022-08-267.056.957.00+0.29+4.29%3787435.91%
AMZN220902C001360002022-08-12 10:43AM EDT2022-09-027.407.757.85-0.25-3.27%334736.59%
AMZN220909C001360002022-08-12 9:49AM EDT2022-09-098.008.358.45-1.20-13.04%329536.01%
AMZN220916C001360002022-08-12 11:28AM EDT2022-09-169.208.959.15+0.25+2.79%202,94736.59%
AMZN220923C001360002022-08-11 2:23PM EDT2022-09-239.559.609.900.00-224437.62%
AMZN221118C001360002022-08-12 9:42AM EDT2022-11-1814.3914.1514.35+0.26+1.84%2595140.69%
AMZN221216C001360002022-08-11 3:54PM EDT2022-12-1615.5315.5015.750.00-1096640.30%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220812P001360002022-08-12 11:41AM EDT2022-08-120.010.010.02-0.12-92.31%1,6525,17933.99%
AMZN220819P001360002022-08-12 11:46AM EDT2022-08-190.780.780.79-0.38-32.76%3,44710,19131.10%
AMZN220826P001360002022-08-12 11:30AM EDT2022-08-261.671.701.72-0.45-21.23%3891,49332.96%
AMZN220902P001360002022-08-12 11:35AM EDT2022-09-022.372.352.39-0.47-16.55%9354132.79%
AMZN220909P001360002022-08-12 10:54AM EDT2022-09-093.152.882.93-0.34-9.74%58465232.36%
AMZN220916P001360002022-08-12 11:43AM EDT2022-09-163.533.553.60-0.57-13.90%777,79133.18%
AMZN220923P001360002022-08-12 10:26AM EDT2022-09-234.224.054.15-0.63-12.99%25433.43%
AMZN221118P001360002022-08-11 1:58PM EDT2022-11-188.258.008.050.00-26174436.05%
AMZN221216P001360002022-08-11 3:44PM EDT2022-12-169.609.009.050.00-3927034.96%