New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
138.23-4.07 (-2.86%)
At close: 04:00PM EDT
138.02 -0.21 (-0.15%)
After hours: 04:41PM EDT
In the money
Show:ListStraddle
Strike:1540.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220916C015400002022-05-23 10:13AM EDT2022-09-16604.43923.95941.000.00-220.00%
AMZN221021C015400002022-04-07 11:00AM EDT2022-10-211,649.00798.10812.650.00--10.00%
AMZN230120C015400002022-06-03 2:48PM EDT2023-01-20980.00963.60980.00+180.35+22.55%11240.00%
AMZN230317C015400002022-05-10 12:56PM EDT2023-03-17736.00982.55999.850.00-620.00%
AMZN230616C015400002022-05-13 11:55AM EDT2023-06-16830.601,011.851,028.500.00-470.00%
AMZN230915C015400002022-06-02 12:40PM EDT2023-09-151,080.181,037.801,054.500.00-2100.00%
AMZN240119C015400002022-05-13 2:37PM EDT2024-01-19872.441,071.601,088.900.00-470.00%
AMZN240621C015400002022-05-04 10:24AM EDT2024-06-211,132.351,096.051,111.650.00-120.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P015400002022-05-25 2:59PM EDT2022-08-1932.1511.5013.050.00-5210.00%
AMZN220916P015400002022-06-01 9:47AM EDT2022-09-1617.3616.4018.350.00-1190.00%
AMZN221021P015400002022-05-12 11:10AM EDT2022-10-2126.9822.5524.700.00-270.00%
AMZN221118P015400002022-06-03 9:40AM EDT2022-11-1829.6528.0032.20-16.95-36.37%410.00%
AMZN230120P015400002022-05-26 2:26PM EDT2023-01-2057.2538.1540.950.00-72400.00%
AMZN230317P015400002022-05-26 3:40PM EDT2023-03-1772.7047.3053.100.00-2150.00%
AMZN230616P015400002022-05-04 9:30AM EDT2023-06-1654.5061.9069.150.00-250.00%
AMZN230915P015400002022-05-25 11:31AM EDT2023-09-15118.2571.2579.500.00-3340.00%
AMZN240119P015400002022-05-26 1:35PM EDT2024-01-19115.2087.6096.000.00-6480.00%
AMZN240621P015400002022-04-27 3:02PM EDT2024-06-21138.00114.50130.500.00-110.00%