New Zealand markets close in 5 hours 19 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
139.41-1.39 (-0.99%)
At close: 04:00PM EDT
139.96 +0.54 (+0.39%)
After hours: 07:41PM EDT
In the money
Show:ListStraddle
Strike:148.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220812C001480002022-08-08 3:59PM EDT2022-08-120.250.230.26-0.24-48.98%6,8342,34337.84%
AMZN220826C001480002022-08-08 3:59PM EDT2022-08-261.411.341.42-0.44-23.78%5,7301,58034.11%
AMZN220902C001480002022-08-08 2:43PM EDT2022-09-021.901.912.01-0.60-24.00%6323834.13%
AMZN220909C001480002022-08-08 2:30PM EDT2022-09-092.412.372.48-0.57-19.13%12213833.61%
AMZN220916C001480002022-08-08 3:54PM EDT2022-09-162.942.932.99-0.60-16.95%6882,62533.68%
AMZN220923C001480002022-08-08 3:37PM EDT2022-09-233.453.453.60-0.50-12.66%504134.45%
AMZN221021C001480002022-08-08 2:14PM EDT2022-10-215.285.355.45-0.59-10.05%14184135.09%
AMZN221118C001480002022-08-08 3:34PM EDT2022-11-187.607.707.85-0.83-9.85%7036438.31%
AMZN221216C001480002022-08-08 11:00AM EDT2022-12-169.969.009.15-0.30-2.92%8532137.93%
AMZN230120C001480002022-08-08 2:00PM EDT2023-01-2010.7010.5010.65-0.60-5.31%431,10037.72%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220812P001480002022-08-08 3:52PM EDT2022-08-128.908.708.85+0.70+8.54%28822037.84%
AMZN220826P001480002022-08-08 11:15AM EDT2022-08-268.709.659.95-0.95-9.84%536233.50%
AMZN220902P001480002022-08-08 11:54AM EDT2022-09-029.7510.1510.45+1.40+16.77%12132.91%
AMZN220916P001480002022-08-08 3:20PM EDT2022-09-1611.7411.0511.25+0.84+7.71%341,50831.65%
AMZN221021P001480002022-08-08 2:38PM EDT2022-10-2113.6513.0513.25+0.70+5.41%391,43231.81%
AMZN221118P001480002022-08-08 9:38AM EDT2022-11-1813.2015.0515.25-1.20-8.33%3410034.20%
AMZN221216P001480002022-08-08 11:16AM EDT2022-12-1615.3516.0016.20-0.60-3.76%451233.25%
AMZN230120P001480002022-08-08 9:52AM EDT2023-01-2014.8417.0517.20-1.96-11.67%557232.25%