New Zealand markets closed

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
142.29 +0.19 (+0.13%)
Pre-market: 05:49AM EDT
In the money
Show:ListStraddle
Strike:1400.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C014000002022-05-04 10:36AM EDT2022-08-191,023.941,038.251,049.150.00--10.00%
AMZN220916C014000002022-06-03 9:58AM EDT2022-09-161,096.001,056.701,072.45+141.83+14.86%1520.00%
AMZN230120C014000002022-05-23 10:31AM EDT2023-01-20783.351,088.601,105.000.00-11430.00%
AMZN230317C014000002022-05-18 1:57PM EDT2023-03-17838.221,104.901,121.500.00-140.00%
AMZN230616C014000002022-05-25 10:20AM EDT2023-06-16832.851,130.251,147.000.00-1210.00%
AMZN230915C014000002022-06-01 1:18PM EDT2023-09-151,161.421,152.351,169.500.00-2320.00%
AMZN240119C014000002022-06-01 2:25PM EDT2024-01-191,213.201,182.051,199.000.00-800.00%
AMZN240621C014000002022-05-27 9:32AM EDT2024-06-211,065.001,217.001,236.000.00-130.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P014000002022-06-03 3:53PM EDT2022-08-197.456.808.20+0.25+3.47%8410.00%
AMZN220916P014000002022-06-03 11:52AM EDT2022-09-1611.1010.2511.85-1.55-12.25%82370.00%
AMZN221021P014000002022-06-03 9:30AM EDT2022-10-2113.2014.3516.30-4.05-23.48%1430.00%
AMZN221118P014000002022-05-26 10:13AM EDT2022-11-1819.6017.7521.65-14.11-41.86%2490.00%
AMZN221216P014000002022-05-31 3:07PM EDT2022-12-1625.5022.3524.700.00-280.00%
AMZN230120P014000002022-06-03 10:38AM EDT2023-01-2027.0025.6528.10+3.02+12.59%24840.00%
AMZN230317P014000002022-05-26 1:58PM EDT2023-03-1749.8332.3537.750.00-21000.00%
AMZN230616P014000002022-05-25 10:48AM EDT2023-06-1675.5042.5050.350.00-22460.00%
AMZN230915P014000002022-05-27 3:23PM EDT2023-09-1566.6650.4059.000.00-25580.00%
AMZN240119P014000002022-06-02 2:27PM EDT2024-01-1964.5264.5572.300.00-35000.00%
AMZN240621P014000002022-06-02 3:59PM EDT2024-06-2177.0077.0087.000.00-1320.00%