New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
138.35-3.95 (-2.78%)
As of 03:59PM EDT. Market open.
In the money
Show:ListStraddle
Strike:147.50
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C001475002022-08-19 3:39PM EDT2022-08-190.010.000.01-0.02-66.67%2,68926,75350.78%
AMZN220916C001475002022-08-19 3:40PM EDT2022-09-161.741.751.76-1.21-41.02%8508,50531.60%
AMZN221021C001475002022-08-19 2:25PM EDT2022-10-214.304.254.30-1.45-25.22%618,13233.80%
AMZN221118C001475002022-08-19 3:19PM EDT2022-11-186.856.756.85-1.45-17.47%1535137.84%
AMZN230120C001475002022-08-19 2:42PM EDT2023-01-209.809.759.85-1.77-15.30%1010,89637.65%
AMZN230915C001475002022-08-19 12:34PM EDT2023-09-1519.3019.0519.35-2.30-10.65%21,45840.26%
AMZN240119C001475002022-08-18 3:19PM EDT2024-01-1925.2522.7023.000.00-22,24840.60%
AMZN240621C001475002022-08-19 9:40AM EDT2024-06-2128.0026.6027.10-1.12-3.85%248541.17%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P001475002022-08-19 3:40PM EDT2022-08-199.199.159.35+3.94+75.05%4303,64672.27%
AMZN220916P001475002022-08-19 10:27AM EDT2022-09-1610.4010.6010.70+1.75+20.23%2410,93629.90%
AMZN221021P001475002022-08-19 9:54AM EDT2022-10-2112.4212.7013.00+2.07+20.00%41,83631.71%
AMZN221118P001475002022-08-18 2:55PM EDT2022-11-1812.8014.9515.150.00-7232434.68%
AMZN230120P001475002022-08-18 3:44PM EDT2023-01-2014.8017.1017.200.00-10716,50532.59%
AMZN230915P001475002022-08-18 3:01PM EDT2023-09-1521.4023.2023.450.00-761,54831.46%
AMZN240119P001475002022-08-18 9:50AM EDT2024-01-1924.1025.2525.500.00-1261,51730.50%
AMZN240621P001475002022-08-18 11:53AM EDT2024-06-2125.6727.3527.650.00-159629.66%