New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
142.10-2.68 (-1.85%)
At close: 04:00PM EDT
142.40 +0.30 (+0.21%)
Pre-market: 06:07AM EDT
In the money
Show:ListStraddle
Strike:145.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C001450002022-08-17 3:59PM EDT2022-08-190.490.000.000.00-36,27306.25%
AMZN220826C001450002022-08-17 3:59PM EDT2022-08-261.800.000.000.00-9,58203.13%
AMZN220902C001450002022-08-17 3:54PM EDT2022-09-022.800.000.000.00-89003.13%
AMZN220909C001450002022-08-17 3:57PM EDT2022-09-093.450.000.000.00-25501.56%
AMZN220916C001450002022-08-17 3:59PM EDT2022-09-164.200.000.000.00-5,39201.56%
AMZN220923C001450002022-08-17 3:29PM EDT2022-09-235.110.000.000.00-18701.56%
AMZN220930C001450002022-08-17 3:57PM EDT2022-09-305.500.000.000.00-10501.56%
AMZN221021C001450002022-08-17 3:59PM EDT2022-10-217.150.000.000.00-1,11001.56%
AMZN221118C001450002022-08-17 3:51PM EDT2022-11-189.650.000.000.00-47200.78%
AMZN221216C001450002022-08-17 3:58PM EDT2022-12-1611.200.000.000.00-38300.78%
AMZN230120C001450002022-08-17 3:35PM EDT2023-01-2013.000.000.000.00-51700.78%
AMZN230217C001450002022-08-17 2:23PM EDT2023-02-1714.700.000.000.00-12500.78%
AMZN230317C001450002022-08-17 3:22PM EDT2023-03-1715.970.000.000.00-7000.78%
AMZN230616C001450002022-08-17 3:11PM EDT2023-06-1619.580.000.000.00-1400.78%
AMZN230721C001450002022-08-17 3:52PM EDT2023-07-2120.490.000.000.00-3100.39%
AMZN230915C001450002022-08-17 3:18PM EDT2023-09-1522.850.000.000.00-2100.39%
AMZN240119C001450002022-08-17 3:57PM EDT2024-01-1926.150.000.000.00-3500.39%
AMZN240621C001450002022-08-17 2:05PM EDT2024-06-2130.350.000.000.00-1300.39%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P001450002022-08-17 3:56PM EDT2022-08-193.350.000.000.00-3,02800.00%
AMZN220826P001450002022-08-17 3:54PM EDT2022-08-264.550.000.000.00-1,61600.00%
AMZN220902P001450002022-08-17 3:57PM EDT2022-09-025.500.000.000.00-24500.00%
AMZN220909P001450002022-08-17 3:59PM EDT2022-09-096.100.000.000.00-17600.00%
AMZN220916P001450002022-08-17 3:21PM EDT2022-09-166.700.000.000.00-55500.00%
AMZN220923P001450002022-08-17 3:54PM EDT2022-09-237.450.000.000.00-2100.00%
AMZN220930P001450002022-08-17 3:05PM EDT2022-09-307.480.000.000.00-1200.00%
AMZN221021P001450002022-08-17 3:11PM EDT2022-10-219.270.000.000.00-22500.00%
AMZN221118P001450002022-08-17 3:59PM EDT2022-11-1811.650.000.000.00-5800.00%
AMZN221216P001450002022-08-17 3:14PM EDT2022-12-1612.750.000.000.00-10700.00%
AMZN230120P001450002022-08-17 3:20PM EDT2023-01-2013.850.000.000.00-21600.00%
AMZN230217P001450002022-08-16 2:37PM EDT2023-02-1714.000.000.000.00-2,00600.00%
AMZN230317P001450002022-08-17 2:58PM EDT2023-03-1715.650.000.000.00-22400.00%
AMZN230616P001450002022-08-17 3:24PM EDT2023-06-1618.170.000.000.00-3400.00%
AMZN230721P001450002022-08-16 3:40PM EDT2023-07-2117.780.000.000.00-2200.00%
AMZN230915P001450002022-08-16 2:40PM EDT2023-09-1519.150.000.000.00-5100.00%
AMZN240119P001450002022-08-17 3:44PM EDT2024-01-1922.300.000.000.00-2600.00%
AMZN240621P001450002022-08-16 1:51PM EDT2024-06-2123.100.000.000.00-400.00%