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
142.09 -0.01 (-0.01%)
Pre-market: 06:53AM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C001500002022-08-17 3:59PM EDT2022-08-190.060.000.000.00-18,16928,73112.50%
AMZN220826C001500002022-08-17 3:59PM EDT2022-08-260.600.000.000.00-13,42211,0536.25%
AMZN220902C001500002022-08-17 3:59PM EDT2022-09-021.250.000.000.00-5,4354,8616.25%
AMZN220909C001500002022-08-17 3:56PM EDT2022-09-091.750.000.000.00-63806.25%
AMZN220916C001500002022-08-17 3:59PM EDT2022-09-162.410.000.000.00-4,23230,0276.25%
AMZN220923C001500002022-08-17 3:42PM EDT2022-09-233.050.000.000.00-19003.13%
AMZN220930C001500002022-08-17 3:57PM EDT2022-09-303.510.000.000.00-6556603.13%
AMZN221021C001500002022-08-17 3:59PM EDT2022-10-215.030.000.000.00-69612,7853.13%
AMZN221118C001500002022-08-17 3:58PM EDT2022-11-187.600.000.000.00-22613,0263.13%
AMZN221216C001500002022-08-17 3:55PM EDT2022-12-169.000.000.000.00-2537,5553.13%
AMZN230120C001500002022-08-17 3:58PM EDT2023-01-2010.500.000.000.00-1,13085,1911.56%
AMZN230217C001500002022-08-17 3:42PM EDT2023-02-1712.440.000.000.00-27501.56%
AMZN230317C001500002022-08-17 3:23PM EDT2023-03-1713.670.000.000.00-10301.56%
AMZN230616C001500002022-08-17 3:59PM EDT2023-06-1617.100.000.000.00-16014,2731.56%
AMZN230721C001500002022-08-17 12:54PM EDT2023-07-2117.640.000.000.00-194671.56%
AMZN230915C001500002022-08-17 2:09PM EDT2023-09-1520.500.000.000.00-661,2451.56%
AMZN240119C001500002022-08-17 3:57PM EDT2024-01-1924.000.000.000.00-16039,7870.78%
AMZN240621C001500002022-08-17 3:51PM EDT2024-06-2128.000.000.000.00-5600.78%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P001500002022-08-17 3:54PM EDT2022-08-197.830.000.000.00-7852,3420.00%
AMZN220826P001500002022-08-17 3:53PM EDT2022-08-268.450.000.000.00-2416510.00%
AMZN220902P001500002022-08-17 3:41PM EDT2022-09-028.840.000.000.00-1263930.00%
AMZN220909P001500002022-08-17 3:54PM EDT2022-09-099.400.000.000.00-12420.00%
AMZN220916P001500002022-08-17 3:57PM EDT2022-09-169.990.000.000.00-34124,7840.00%
AMZN220923P001500002022-08-17 2:10PM EDT2022-09-2310.340.000.000.00-400.00%
AMZN220930P001500002022-08-17 3:05PM EDT2022-09-3010.380.000.000.00-8140.00%
AMZN221021P001500002022-08-17 3:56PM EDT2022-10-2112.220.000.000.00-74,6030.00%
AMZN221118P001500002022-08-17 2:42PM EDT2022-11-1813.900.000.000.00-259780.00%
AMZN221216P001500002022-08-17 10:52AM EDT2022-12-1615.750.000.000.00-300.00%
AMZN230120P001500002022-08-17 3:02PM EDT2023-01-2016.190.000.000.00-4561,7160.00%
AMZN230217P001500002022-08-17 2:19PM EDT2023-02-1717.650.000.000.00-1675930.00%
AMZN230317P001500002022-08-17 2:21PM EDT2023-03-1718.400.000.000.00-8110,0010.00%
AMZN230616P001500002022-08-17 3:58PM EDT2023-06-1621.000.000.000.00-3030,9690.00%
AMZN230721P001500002022-08-10 11:18AM EDT2023-07-2121.650.000.000.00-5360.00%
AMZN230915P001500002022-08-15 10:31AM EDT2023-09-1522.950.000.000.00-237340.00%
AMZN240119P001500002022-08-17 3:33PM EDT2024-01-1924.850.000.000.00-9537,8520.00%
AMZN240621P001500002022-08-16 3:52PM EDT2024-06-2125.870.000.000.00-417,3100.00%