New Zealand markets close in 6 hours 54 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
141.83 -0.27 (-0.19%)
After hours: 06:06PM EDT
In the money
Show:ListStraddle
Strike:137.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220826C001370002022-08-17 3:54PM EDT2022-08-266.446.306.55-2.36-26.82%7221,55737.01%
AMZN220902C001370002022-08-17 2:50PM EDT2022-09-027.767.207.45-1.29-14.25%221,06836.99%
AMZN220909C001370002022-08-17 3:12PM EDT2022-09-097.987.908.10-1.97-19.80%40525736.11%
AMZN220916C001370002022-08-17 3:58PM EDT2022-09-168.708.658.85-1.93-18.16%273,24436.72%
AMZN220923C001370002022-08-17 3:59PM EDT2022-09-239.509.309.55-1.59-14.34%104437.28%
AMZN220930C001370002022-08-17 9:42AM EDT2022-09-309.939.9010.15-2.78-21.87%61137.46%
AMZN221118C001370002022-08-17 2:54PM EDT2022-11-1814.4514.0514.30-1.12-7.19%1265141.03%
AMZN221216C001370002022-08-17 3:37PM EDT2022-12-1615.7215.4015.75-1.18-6.98%1642540.61%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220826P001370002022-08-17 3:59PM EDT2022-08-261.211.151.24+0.41+51.25%1,8091,49334.25%
AMZN220902P001370002022-08-17 3:43PM EDT2022-09-022.061.982.06+0.68+49.28%24460934.28%
AMZN220909P001370002022-08-17 3:51PM EDT2022-09-092.662.582.66+0.52+24.30%3746433.52%
AMZN220916P001370002022-08-17 3:42PM EDT2022-09-163.253.253.35+0.78+31.58%1714,25234.11%
AMZN220923P001370002022-08-17 12:54PM EDT2022-09-234.253.854.00+1.00+30.77%1024034.66%
AMZN220930P001370002022-08-17 10:48AM EDT2022-09-304.504.354.50+0.85+23.29%92434.53%
AMZN221118P001370002022-08-17 3:34PM EDT2022-11-187.947.958.10+1.25+18.68%291,51037.06%
AMZN221216P001370002022-08-17 9:34AM EDT2022-12-168.909.009.20+0.71+8.67%11,49636.03%