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
137.91 -0.32 (-0.23%)
After hours: 05:30PM EDT
In the money
Show:ListStraddle
Strike:137.50
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C001375002022-08-19 3:59PM EDT2022-08-190.730.670.80-3.93-84.33%18,1024,46410.65%
AMZN220916C001375002022-08-19 3:53PM EDT2022-09-165.655.605.75-2.40-29.81%2598,12334.69%
AMZN221118C001375002022-08-19 3:47PM EDT2022-11-1811.3511.3011.50-2.95-20.63%699040.38%
AMZN230120C001375002022-08-19 3:55PM EDT2023-01-2014.4914.3514.50-2.21-13.23%30614,42139.53%
AMZN230915C001375002022-08-19 3:44PM EDT2023-09-1523.9523.7024.20-1.68-6.55%1631542.08%
AMZN240119C001375002022-08-19 3:15PM EDT2024-01-1927.6027.4027.75-2.50-8.31%572,92442.18%
AMZN240621C001375002022-08-19 2:45PM EDT2024-06-2131.5931.2531.75-2.74-7.98%4049342.60%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P001375002022-08-19 3:59PM EDT2022-08-190.010.000.01-0.07-87.50%34,78114,9286.25%
AMZN220916P001375002022-08-19 3:56PM EDT2022-09-164.744.654.75+1.55+48.59%3,39610,14932.96%
AMZN221118P001375002022-08-19 3:56PM EDT2022-11-189.759.609.75+1.55+18.90%442,37436.68%
AMZN230120P001375002022-08-19 3:48PM EDT2023-01-2011.9111.8512.00+1.70+16.65%1524,31834.57%
AMZN230915P001375002022-08-19 12:30PM EDT2023-09-1518.1518.0018.30+1.30+7.72%244432.87%
AMZN240119P001375002022-08-19 10:19AM EDT2024-01-1919.8520.0520.40+1.15+6.15%107,28431.87%
AMZN240621P001375002022-08-19 3:42PM EDT2024-06-2122.4522.2022.55+1.65+7.93%4043130.93%