New Zealand markets open in 2 hours 13 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
145.30+2.12 (+1.48%)
As of 03:47PM EDT. Market open.
In the money
Show:ListStraddle
Strike:152.50
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C001525002022-08-16 3:27PM EDT2022-08-190.120.110.12+0.02+20.00%9,05414,69329.69%
AMZN220826C001525002022-08-16 3:30PM EDT2022-08-260.700.690.70+0.16+29.63%1,8031,71129.42%
AMZN220902C001525002022-08-16 3:31PM EDT2022-09-021.381.381.40+0.30+27.78%2,0921,11930.45%
AMZN220909C001525002022-08-16 3:26PM EDT2022-09-091.841.871.91+0.24+15.00%23564529.92%
AMZN220916C001525002022-08-16 2:54PM EDT2022-09-162.372.532.54+0.29+13.94%4376,11730.68%
AMZN220923C001525002022-08-16 2:58PM EDT2022-09-233.103.153.25+0.48+18.32%1818431.92%
AMZN221021C001525002022-08-16 3:15PM EDT2022-10-214.955.155.20+0.40+8.79%21182932.67%
AMZN221118C001525002022-08-16 10:01AM EDT2022-11-186.857.657.75-0.10-1.44%360736.27%
AMZN230120C001525002022-08-16 2:46PM EDT2023-01-2010.3610.6510.75+0.36+3.60%20625,77236.05%
AMZN230616C001525002022-08-16 1:03PM EDT2023-06-1617.4217.2017.35+1.72+10.96%1160138.41%
AMZN230915C001525002022-08-12 10:55AM EDT2023-09-1518.3020.4520.650.00-444939.19%
AMZN240119C001525002022-08-16 3:00PM EDT2024-01-1923.9524.1024.45+0.40+1.70%192,00139.64%
AMZN240621C001525002022-08-16 1:19PM EDT2024-06-2129.0128.2528.80+1.21+4.35%1519140.42%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P001525002022-08-16 3:23PM EDT2022-08-198.107.657.75-1.35-14.29%23240544.87%
AMZN220826P001525002022-08-16 12:26PM EDT2022-08-268.608.208.30-2.70-23.89%2085335.08%
AMZN220902P001525002022-08-16 2:39PM EDT2022-09-029.058.808.90-1.15-11.27%158333.33%
AMZN220909P001525002022-08-16 10:45AM EDT2022-09-0911.069.359.45+0.16+1.47%4132.54%
AMZN220916P001525002022-08-16 2:27PM EDT2022-09-168.929.8510.05-2.31-20.57%272,36432.70%
AMZN220923P001525002022-08-10 2:31PM EDT2022-09-2312.6010.2510.550.00--832.51%
AMZN221021P001525002022-08-16 1:17PM EDT2022-10-2111.6612.0512.20-2.59-18.18%21,81031.85%
AMZN221118P001525002022-06-06 10:04AM EDT2022-11-1829.7039.1039.750.00-2040119.70%
AMZN230120P001525002022-08-16 2:47PM EDT2023-01-2017.1516.4516.550.00-1318,48732.38%
AMZN230616P001525002022-08-16 2:05PM EDT2023-06-1620.4520.8521.00-1.56-7.09%171,13931.73%
AMZN230915P001525002022-08-16 3:28PM EDT2023-09-1522.9022.8023.00-0.98-4.10%1445231.17%
AMZN240119P001525002022-08-15 9:43AM EDT2024-01-1926.2424.9525.200.00-12,40130.33%
AMZN240621P001525002022-08-10 9:42AM EDT2024-06-2128.3027.1027.450.00-624329.51%