New Zealand markets open in 9 hours 4 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
143.55+2.91 (+2.07%)
At close: 04:00PM EDT
143.31 -0.24 (-0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:149.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C001490002022-08-12 3:59PM EDT2022-08-190.620.570.62+0.23+58.97%4,6714,50432.52%
AMZN220826C001490002022-08-12 3:58PM EDT2022-08-261.441.311.54+0.43+42.57%5501,42833.00%
AMZN220902C001490002022-08-12 3:49PM EDT2022-09-022.012.052.28+0.38+23.31%6657232.86%
AMZN220909C001490002022-08-12 3:54PM EDT2022-09-092.602.612.85+0.48+22.64%729732.28%
AMZN220916C001490002022-08-12 3:58PM EDT2022-09-163.403.403.50+0.73+27.34%5194,75332.72%
AMZN220923C001490002022-08-12 3:54PM EDT2022-09-233.904.004.25+0.25+6.85%610433.88%
AMZN221021C001490002022-08-12 12:37PM EDT2022-10-215.225.956.25+0.02+0.38%1167834.34%
AMZN221118C001490002022-08-12 1:15PM EDT2022-11-187.758.558.95-0.77-9.04%517738.18%
AMZN221216C001490002022-08-12 10:44AM EDT2022-12-168.759.9010.40-0.20-2.23%2240837.98%
AMZN230120C001490002022-08-12 1:25PM EDT2023-01-2010.8011.4011.95-0.40-3.57%231,67337.66%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P001490002022-08-12 3:54PM EDT2022-08-196.305.906.15-2.43-27.84%12222534.08%
AMZN220826P001490002022-08-12 3:30PM EDT2022-08-267.466.557.05-1.14-13.26%666833.64%
AMZN220902P001490002022-08-11 9:32AM EDT2022-09-027.457.257.750.00-61933.03%
AMZN220916P001490002022-08-12 3:23PM EDT2022-09-169.128.508.70-1.78-16.33%6421,73531.21%
AMZN220923P001490002022-08-08 9:34AM EDT2022-09-2310.189.059.400.00-1132.25%
AMZN221021P001490002022-08-12 3:59PM EDT2022-10-2110.9410.6511.75-1.06-8.83%552134.56%
AMZN221118P001490002022-08-12 3:43PM EDT2022-11-1813.5013.0513.50-0.20-1.46%4428235.14%
AMZN221216P001490002022-08-11 2:04PM EDT2022-12-1615.8514.0014.550.00-1413934.10%
AMZN230120P001490002022-08-12 10:39AM EDT2023-01-2016.5015.0015.80-0.50-2.94%24173633.45%