New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
140.61-0.03 (-0.02%)
As of 10:56AM EDT. Market open.
In the money
Show:ListStraddle
Strike:139.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220812C001390002022-08-12 10:39AM EDT2022-08-121.861.841.89-0.25-11.85%2,5523,08329.30%
AMZN220819C001390002022-08-12 10:34AM EDT2022-08-193.853.503.60+0.15+4.05%3752,99632.94%
AMZN220826C001390002022-08-12 10:22AM EDT2022-08-265.254.754.80+0.32+6.49%2272234.89%
AMZN220902C001390002022-08-12 10:22AM EDT2022-09-026.105.505.60+0.50+8.93%2727134.72%
AMZN220909C001390002022-08-12 9:51AM EDT2022-09-096.276.106.20-0.03-0.48%126334.08%
AMZN220916C001390002022-08-12 10:04AM EDT2022-09-166.886.856.95-0.17-2.41%94,09934.90%
AMZN220923C001390002022-08-12 9:38AM EDT2022-09-237.957.457.65+0.25+3.25%19635.62%
AMZN221118C001390002022-08-11 3:37PM EDT2022-11-1812.3812.1512.300.00-471,00139.58%
AMZN221216C001390002022-08-10 3:46PM EDT2022-12-1615.0513.5013.700.00-311,39939.23%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220812P001390002022-08-12 10:40AM EDT2022-08-120.200.190.20-0.33-62.26%7,7746,09925.49%
AMZN220819P001390002022-08-12 10:40AM EDT2022-08-191.821.811.83-0.27-12.92%3,3815,91930.93%
AMZN220826P001390002022-08-12 10:34AM EDT2022-08-262.732.832.86-0.44-13.88%5711,17031.91%
AMZN220902P001390002022-08-11 2:50PM EDT2022-09-023.453.603.65-0.64-15.65%143632.20%
AMZN220909P001390002022-08-11 3:37PM EDT2022-09-094.054.154.25-0.55-11.96%111931.91%
AMZN220916P001390002022-08-12 10:32AM EDT2022-09-164.704.854.90-0.45-8.74%1963,47232.37%
AMZN220923P001390002022-08-11 3:37PM EDT2022-09-235.835.355.500.00-3210032.79%
AMZN221118P001390002022-08-11 11:54AM EDT2022-11-189.309.359.450.00-81,39535.29%
AMZN221216P001390002022-08-11 3:49PM EDT2022-12-1610.9310.4010.500.00-17946134.38%