New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
138.23-4.07 (-2.86%)
At close: 04:00PM EDT
138.14 -0.09 (-0.07%)
After hours: 04:13PM EDT
In the money
Show:ListStraddle
Strike:1360.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C013600002022-05-16 12:14AM EDT2022-08-19788.691,089.401,106.500.00--10.00%
AMZN220916C013600002022-05-09 2:08PM EDT2022-09-16856.201,095.201,111.500.00-230.00%
AMZN221021C013600002022-04-11 1:11PM EDT2022-10-211,705.32787.25801.350.00-1030.00%
AMZN230120C013600002022-06-02 2:34PM EDT2023-01-201,187.101,125.001,140.500.00-432500.00%
AMZN230317C013600002022-05-06 11:22AM EDT2023-03-171,071.411,141.301,156.000.00-160.00%
AMZN230616C013600002022-05-10 3:58PM EDT2023-06-16925.381,164.701,182.000.00-140.00%
AMZN230915C013600002022-06-01 12:51PM EDT2023-09-151,169.751,186.101,203.000.00-8180.00%
AMZN240119C013600002022-06-01 12:45PM EDT2024-01-191,203.701,214.501,232.000.00-400.00%
AMZN240621C013600002022-05-16 12:05AM EDT2024-06-211,007.401,248.501,267.000.00--40.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P013600002022-06-01 10:23AM EDT2022-08-197.425.857.200.00-2280.00%
AMZN220916P013600002022-06-03 9:56AM EDT2022-09-169.008.8510.45-15.50-63.27%11810.00%
AMZN221021P013600002022-05-25 3:19PM EDT2022-10-2128.0612.5514.450.00-21870.00%
AMZN221118P013600002022-05-20 3:58PM EDT2022-11-1835.0015.3519.250.00-130.00%
AMZN221216P013600002022-05-27 11:32AM EDT2022-12-1628.2819.8022.050.00-120.00%
AMZN230120P013600002022-06-02 2:38PM EDT2023-01-2021.1222.7525.150.00-41920.00%
AMZN230317P013600002022-05-25 2:24PM EDT2023-03-1755.0229.5034.200.00-2280.00%
AMZN230616P013600002022-05-20 1:01PM EDT2023-06-1671.9538.2545.950.00-501340.00%
AMZN230915P013600002022-06-02 12:16PM EDT2023-09-1550.1145.5554.000.00-1530.00%
AMZN240119P013600002022-05-31 12:02PM EDT2024-01-1967.2058.9566.400.00-100.00%
AMZN240621P013600002022-06-03 10:35AM EDT2024-06-2176.3770.5080.50-7.98-9.46%330.00%