New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
141.22+0.58 (+0.41%)
As of 12:14PM EDT. Market open.
In the money
Show:ListStraddle
Strike:144.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220812C001440002022-08-12 11:58AM EDT2022-08-120.020.010.02-0.14-87.50%6,9499,11220.31%
AMZN220819C001440002022-08-12 11:59AM EDT2022-08-191.171.161.17-0.20-14.60%4,0765,59927.27%
AMZN220826C001440002022-08-12 11:58AM EDT2022-08-262.262.252.27-0.14-5.83%5681,09430.23%
AMZN220902C001440002022-08-12 11:40AM EDT2022-09-023.353.053.15+0.08+2.45%6474931.52%
AMZN220909C001440002022-08-12 11:56AM EDT2022-09-093.703.603.75-0.10-2.63%2420131.30%
AMZN220916C001440002022-08-12 11:54AM EDT2022-09-164.404.304.40-0.09-2.00%3162,16231.81%
AMZN220923C001440002022-08-12 10:59AM EDT2022-09-235.055.005.15+0.05+1.00%410233.02%
AMZN221118C001440002022-08-12 11:08AM EDT2022-11-189.719.709.75-0.10-1.02%6634037.46%
AMZN221216C001440002022-08-12 11:15AM EDT2022-12-1611.0511.0511.15-0.20-1.78%1472937.29%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220812P001440002022-08-12 11:53AM EDT2022-08-123.153.153.35-0.42-11.76%9702,47553.32%
AMZN220819P001440002022-08-12 11:36AM EDT2022-08-193.804.304.35-0.92-19.49%4801,53232.52%
AMZN220826P001440002022-08-12 11:45AM EDT2022-08-265.155.305.35-0.59-10.28%14561832.96%
AMZN220902P001440002022-08-12 9:34AM EDT2022-09-026.156.056.15-0.40-6.11%538133.14%
AMZN220909P001440002022-08-11 2:56PM EDT2022-09-097.406.506.650.00-535332.07%
AMZN220916P001440002022-08-12 11:20AM EDT2022-09-167.007.207.30-0.60-7.89%503,65632.51%
AMZN220923P001440002022-08-11 2:03PM EDT2022-09-238.157.707.900.00-153332.87%
AMZN221118P001440002022-08-12 9:32AM EDT2022-11-1811.6511.8011.85+0.10+0.87%141135.16%
AMZN221216P001440002022-08-12 11:03AM EDT2022-12-1612.7012.8012.90-0.55-4.15%1835434.20%