New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
141.02+0.38 (+0.27%)
As of 11:49AM EDT. Market open.
In the money
Show:ListStraddle
Strike:142.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220812C001420002022-08-12 11:34AM EDT2022-08-120.280.250.26-0.27-49.09%45,4638,37621.39%
AMZN220826C001420002022-08-12 11:32AM EDT2022-08-263.333.353.40+0.06+1.83%9401,56933.81%
AMZN220902C001420002022-08-12 11:32AM EDT2022-09-024.254.204.25+0.10+2.41%26655834.08%
AMZN220909C001420002022-08-12 11:21AM EDT2022-09-094.804.854.95+0.05+1.05%2522734.11%
AMZN220916C001420002022-08-12 11:32AM EDT2022-09-165.525.555.65+0.07+1.28%2543,35934.57%
AMZN220923C001420002022-08-12 11:33AM EDT2022-09-236.256.256.40+0.25+4.17%3811135.52%
AMZN221118C001420002022-08-12 10:39AM EDT2022-11-1810.6010.9511.05-0.22-2.03%4650339.29%
AMZN221216C001420002022-08-12 10:44AM EDT2022-12-1612.0012.3012.55-0.20-1.64%870039.22%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220812P001420002022-08-12 11:33AM EDT2022-08-120.990.900.93-1.00-50.25%4,8325,3720.00%
AMZN220826P001420002022-08-12 11:33AM EDT2022-08-263.923.904.00-0.65-14.22%30650430.49%
AMZN220902P001420002022-08-12 11:20AM EDT2022-09-024.704.754.85-0.65-12.15%17759131.35%
AMZN220909P001420002022-08-12 10:20AM EDT2022-09-095.305.205.30-0.75-12.40%118630.14%
AMZN220916P001420002022-08-12 11:30AM EDT2022-09-165.925.905.95-0.63-9.62%1592,27030.74%
AMZN220923P001420002022-08-12 11:10AM EDT2022-09-236.856.556.65-0.40-5.52%715031.75%
AMZN221118P001420002022-08-12 11:01AM EDT2022-11-1810.8610.5010.60-0.45-3.98%352234.41%
AMZN221216P001420002022-08-11 3:58PM EDT2022-12-1612.2011.6011.700.00-9785933.70%