New Zealand markets close in 5 hours 13 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
141.47 -0.63 (-0.44%)
After hours: 07:46PM EDT
In the money
Show:ListStraddle
Strike:141.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C001410002022-08-17 3:59PM EDT2022-08-192.182.152.27-2.16-49.77%19,3145,87232.47%
AMZN220826C001410002022-08-17 3:56PM EDT2022-08-263.703.653.80-2.00-35.09%5,5871,14434.45%
AMZN220902C001410002022-08-17 3:59PM EDT2022-09-024.754.654.80-1.82-27.70%54281534.69%
AMZN220909C001410002022-08-17 3:53PM EDT2022-09-095.305.405.55-1.88-26.18%1,43148534.40%
AMZN220916C001410002022-08-17 3:58PM EDT2022-09-166.256.156.35-1.58-20.18%2371,79435.16%
AMZN220923C001410002022-08-17 3:34PM EDT2022-09-237.106.907.05-2.40-25.26%2522335.61%
AMZN220930C001410002022-08-17 3:22PM EDT2022-09-307.757.507.65-1.18-13.21%1583735.76%
AMZN221118C001410002022-08-17 3:56PM EDT2022-11-1811.8511.8012.00-2.55-17.71%1141,00639.99%
AMZN221216C001410002022-08-17 3:40PM EDT2022-12-1613.4013.2013.45-1.65-10.96%3957739.57%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P001410002022-08-17 3:59PM EDT2022-08-191.031.011.07+0.45+77.59%28,9466,96830.45%
AMZN220826P001410002022-08-17 3:59PM EDT2022-08-262.462.432.53+0.82+50.00%3,1062,11732.62%
AMZN220902P001410002022-08-17 3:54PM EDT2022-09-023.403.353.50+0.91+36.55%42072633.05%
AMZN220909P001410002022-08-17 3:58PM EDT2022-09-094.104.004.15+1.02+33.12%17417632.32%
AMZN220916P001410002022-08-17 3:59PM EDT2022-09-164.804.754.85+1.05+28.00%3701,62032.72%
AMZN220923P001410002022-08-17 3:21PM EDT2022-09-235.415.405.55+1.13+26.40%5612733.41%
AMZN220930P001410002022-08-17 1:35PM EDT2022-09-306.295.906.05+1.34+27.07%24512333.24%
AMZN221118P001410002022-08-17 2:03PM EDT2022-11-189.609.659.80+0.68+7.62%3256036.14%
AMZN221216P001410002022-08-17 12:55PM EDT2022-12-1611.2010.7010.90+1.42+14.52%1253935.11%