New Zealand markets close in 26 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
142.30+0.20 (+0.14%)
At close: 04:00PM EDT
142.29 -0.01 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:1440.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220916C014400002022-02-04 10:55AM EDT2022-09-161,638.791,482.201,500.400.00-120.00%
AMZN221021C014400002022-05-09 3:49PM EDT2022-10-21780.831,027.051,044.000.00-330.00%
AMZN230120C014400002022-06-03 2:24PM EDT2023-01-201,062.741,052.451,068.50-688.81-39.33%4320.00%
AMZN230317C014400002022-02-16 1:57PM EDT2023-03-171,730.641,779.501,797.000.00--10.00%
AMZN230616C014400002022-06-03 2:24PM EDT2023-06-161,105.221,095.901,112.50+266.12+31.71%4170.00%
AMZN230915C014400002022-05-12 11:41AM EDT2023-09-15893.481,119.151,136.000.00-10170.00%
AMZN240119C014400002022-06-01 2:30PM EDT2024-01-191,184.251,150.001,167.850.00-800.00%
AMZN240621C014400002022-05-13 3:54PM EDT2024-06-211,018.101,186.501,205.000.00-390.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P014400002022-06-03 9:47AM EDT2022-08-198.137.959.40+0.88+12.14%8660.00%
AMZN220916P014400002022-05-27 1:45PM EDT2022-09-1616.0111.7013.450.00-1190.00%
AMZN221021P014400002022-05-25 12:48PM EDT2022-10-2139.9016.4019.550.00-1210.00%
AMZN221118P014400002022-06-01 3:53PM EDT2022-11-1824.6620.3024.300.00-2520.00%
AMZN221216P014400002022-05-27 3:57PM EDT2022-12-1633.6525.2027.600.00-230.00%
AMZN230120P014400002022-06-03 10:44AM EDT2023-01-2030.0028.7531.35+2.98+11.03%11220.00%
AMZN230317P014400002022-05-31 3:14PM EDT2023-03-1741.7636.1541.700.00-180.00%
AMZN230616P014400002022-05-20 2:52PM EDT2023-06-1686.3947.1055.000.00-1240.00%
AMZN230915P014400002022-05-12 1:08PM EDT2023-09-1596.5355.6064.000.00-16860.00%
AMZN240119P014400002022-05-31 9:33AM EDT2024-01-1983.1570.6578.600.00-200.00%
AMZN240621P014400002022-06-01 9:36AM EDT2024-06-2188.6084.0094.000.00-1480.00%