New Zealand markets open in 9 hours 41 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
143.55+2.91 (+2.07%)
At close: 04:00PM EDT
143.31 -0.24 (-0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:1420.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220916C014200002022-03-17 11:16AM EDT2022-09-161,674.501,618.501,635.100.00-120.00%
AMZN230120C014200002022-04-19 1:15PM EDT2023-01-201,751.59796.30804.650.00-2370.00%
AMZN230317C014200002022-05-25 10:20AM EDT2023-03-17789.851,087.101,103.500.00-150.00%
AMZN230616C014200002022-05-10 10:19AM EDT2023-06-16916.651,113.001,129.500.00-4430.00%
AMZN230915C014200002022-05-19 12:49PM EDT2023-09-15874.231,135.751,153.000.00-10290.00%
AMZN240119C014200002022-06-01 2:25PM EDT2024-01-191,198.851,165.901,183.500.00-2330.00%
AMZN240621C014200002022-05-16 12:05AM EDT2024-06-211,026.601,202.001,220.000.00--50.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P014200002022-06-02 12:58PM EDT2022-08-196.727.408.750.00-140.00%
AMZN220916P014200002022-06-03 10:39AM EDT2022-09-1611.6110.9512.65-24.22-67.60%5300.00%
AMZN221021P014200002022-05-27 11:37AM EDT2022-10-2124.7515.3017.300.00-1300.00%
AMZN221118P014200002022-05-20 2:22PM EDT2022-11-1848.3519.0022.950.00-15180.00%
AMZN230120P014200002022-05-27 9:30AM EDT2023-01-2040.2527.1529.650.00-1290.00%
AMZN230317P014200002022-06-02 2:37PM EDT2023-03-1733.9134.2539.750.00-7150.00%
AMZN230616P014200002022-05-23 10:42AM EDT2023-06-1681.3444.5552.650.00-2230.00%
AMZN230915P014200002022-05-26 2:34PM EDT2023-09-1577.2252.9561.500.00-1620.00%
AMZN240119P014200002022-05-24 1:13PM EDT2024-01-19115.3167.4075.300.00-4350.00%
AMZN240621P014200002022-05-05 3:41PM EDT2024-06-2194.0080.5589.950.00--70.00%