New Zealand markets close in 5 hours 46 minutes

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
141.43 -0.67 (-0.47%)
After hours: 07:14PM EDT
In the money
Show:ListStraddle
Strike:154.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220916C001540002022-08-17 3:00PM EDT2022-09-161.481.411.48-0.66-30.84%4422,90131.98%
AMZN221021C001540002022-08-17 2:54PM EDT2022-10-213.803.653.80-1.15-23.23%1047333.69%
AMZN221118C001540002022-08-17 1:42PM EDT2022-11-186.006.006.20-0.77-11.37%324037.29%
AMZN221216C001540002022-08-17 11:45AM EDT2022-12-167.077.307.50-1.88-21.01%371,00336.88%
AMZN230120C001540002022-08-17 3:41PM EDT2023-01-209.058.859.050.00-2258636.80%
AMZN230317C001540002022-08-17 3:33PM EDT2023-03-1711.9011.7011.95-0.60-4.80%152,06038.39%
AMZN230616C001540002022-08-17 12:06PM EDT2023-06-1615.0015.3015.55-0.90-5.66%278539.11%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220916P001540002022-08-17 11:53AM EDT2022-09-1614.1212.9013.20+1.52+12.06%31,90330.45%
AMZN221021P001540002022-08-15 9:55AM EDT2022-10-2114.2514.7515.050.00-22,48130.62%
AMZN221118P001540002022-08-16 11:27AM EDT2022-11-1816.0516.7517.100.00-1018533.59%
AMZN221216P001540002022-08-16 3:59PM EDT2022-12-1616.1517.7018.100.00-826132.75%
AMZN230120P001540002022-08-17 10:20AM EDT2023-01-2019.1518.8519.05+1.80+10.37%3946531.55%
AMZN230317P001540002022-08-16 9:49AM EDT2023-03-1720.3020.9021.150.00-31,39832.08%
AMZN230616P001540002022-08-15 10:00AM EDT2023-06-1622.8823.1523.400.00-2047331.28%