New Zealand markets close in 5 hours 48 minutes

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
141.46 -0.64 (-0.45%)
After hours: 07:12PM EDT
In the money
Show:ListStraddle
Strike:146.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C001460002022-08-17 3:59PM EDT2022-08-190.320.310.33-1.02-76.12%18,2409,73430.03%
AMZN220826C001460002022-08-17 3:59PM EDT2022-08-261.461.421.52-1.18-44.70%3,1962,18832.45%
AMZN220902C001460002022-08-17 3:59PM EDT2022-09-022.382.352.43-1.28-34.97%7111,42632.96%
AMZN220909C001460002022-08-17 3:59PM EDT2022-09-093.053.003.15-1.30-29.89%14044532.94%
AMZN220916C001460002022-08-17 3:57PM EDT2022-09-163.753.753.85-1.35-26.47%4503,40133.36%
AMZN220923C001460002022-08-17 2:37PM EDT2022-09-234.844.454.60-1.05-17.83%1912834.31%
AMZN220930C001460002022-08-17 12:53PM EDT2022-09-304.755.005.15-2.00-29.63%754834.34%
AMZN221118C001460002022-08-17 2:39PM EDT2022-11-189.909.259.45-0.84-7.82%1985038.78%
AMZN221216C001460002022-08-17 3:33PM EDT2022-12-1610.8510.6510.90-1.33-10.92%4069338.46%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P001460002022-08-17 3:59PM EDT2022-08-194.204.054.30+1.78+73.55%9531,67832.18%
AMZN220826P001460002022-08-17 3:57PM EDT2022-08-265.255.105.35+1.55+41.89%30660531.62%
AMZN220902P001460002022-08-17 2:35PM EDT2022-09-025.575.956.20+0.89+19.02%9223731.84%
AMZN220909P001460002022-08-17 3:13PM EDT2022-09-096.776.556.80+1.37+25.37%43431.15%
AMZN220916P001460002022-08-17 3:52PM EDT2022-09-167.507.257.45+1.60+27.12%462,92631.49%
AMZN220923P001460002022-08-17 9:55AM EDT2022-09-238.047.908.10+1.14+16.52%115932.09%
AMZN220930P001460002022-08-17 2:40PM EDT2022-09-307.808.408.60+0.65+9.09%33832.06%
AMZN221118P001460002022-08-16 2:40PM EDT2022-11-1811.0012.1012.300.00-4161,27935.14%
AMZN221216P001460002022-08-17 3:44PM EDT2022-12-1613.2013.1513.35+0.85+6.88%7729034.06%