New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
141.24+0.60 (+0.43%)
As of 10:17AM EDT. Market open.
In the money
Show:ListStraddle
Strike:143.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220812C001430002022-08-12 10:02AM EDT2022-08-120.160.140.15-0.15-48.39%7,9307,78723.83%
AMZN220826C001430002022-08-12 9:55AM EDT2022-08-262.702.742.76-0.12-4.26%961,33931.06%
AMZN220902C001430002022-08-12 9:47AM EDT2022-09-023.833.553.60+0.15+4.08%2037331.79%
AMZN220909C001430002022-08-12 9:53AM EDT2022-09-094.224.154.25+0.02+0.48%57477531.80%
AMZN220916C001430002022-08-12 9:57AM EDT2022-09-164.904.704.80-0.05-1.01%312,56931.65%
AMZN220923C001430002022-08-12 9:43AM EDT2022-09-235.805.455.65+0.17+3.02%117033.36%
AMZN221118C001430002022-08-11 3:09PM EDT2022-11-1810.6010.0510.15+0.45+4.43%131337.32%
AMZN221216C001430002022-08-12 9:35AM EDT2022-12-1611.7611.6511.75+0.01+0.09%581237.78%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220812P001430002022-08-12 10:02AM EDT2022-08-122.512.392.47-0.21-7.72%7154,20547.95%
AMZN220826P001430002022-08-12 9:58AM EDT2022-08-264.854.854.95-0.25-4.90%521,03334.90%
AMZN220902P001430002022-08-12 9:55AM EDT2022-09-025.505.655.75-0.51-8.49%1232434.64%
AMZN220909P001430002022-08-11 2:12PM EDT2022-09-096.486.256.350.00-10128333.97%
AMZN220916P001430002022-08-12 9:41AM EDT2022-09-167.006.806.90-0.05-0.71%602,29233.61%
AMZN220923P001430002022-08-12 9:45AM EDT2022-09-237.147.257.45-0.71-9.04%19033.60%
AMZN221118P001430002022-08-11 2:08PM EDT2022-11-1811.6511.5511.650.00-3826436.46%
AMZN221216P001430002022-08-12 9:50AM EDT2022-12-1612.5012.4012.50+0.20+1.63%475934.75%