New Zealand markets close in 5 hours 21 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
141.37 -0.74 (-0.52%)
After hours: 07:39PM EDT
In the money
Show:ListStraddle
Strike:156.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C001560002022-08-17 3:51PM EDT2022-08-190.010.000.02-0.03-75.00%2273,67344.14%
AMZN220916C001560002022-08-17 3:36PM EDT2022-09-161.141.071.14-0.62-35.23%1002,56331.86%
AMZN221021C001560002022-08-17 9:32AM EDT2022-10-213.473.103.25-0.53-13.25%163133.44%
AMZN221118C001560002022-08-17 10:30AM EDT2022-11-185.285.355.50-0.87-14.15%15,66336.84%
AMZN221216C001560002022-08-17 1:57PM EDT2022-12-166.536.606.80-1.04-13.74%1847336.58%
AMZN230120C001560002022-08-17 3:19PM EDT2023-01-208.308.158.30-1.36-14.08%24,02436.47%
AMZN230317C001560002022-08-17 3:24PM EDT2023-03-1711.2010.9511.15-0.75-6.28%611,65438.05%
AMZN230616C001560002022-08-16 3:17PM EDT2023-06-1615.6014.5014.700.00-21,26038.77%
AMZN240119C001560002022-08-17 11:42AM EDT2024-01-1920.8021.3021.65-1.90-8.37%43,13339.88%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P001560002022-08-17 2:18PM EDT2022-08-1913.5513.7514.00+2.65+24.31%251,52456.25%
AMZN220916P001560002022-08-15 11:48AM EDT2022-09-1614.2514.5514.850.00-285529.99%
AMZN221021P001560002022-08-12 10:24AM EDT2022-10-2117.0516.2016.500.00-501,44130.18%
AMZN221118P001560002022-08-16 2:02PM EDT2022-11-1815.8018.1018.450.00-14633.22%
AMZN221216P001560002022-08-16 1:44PM EDT2022-12-1617.0018.9519.450.00-116432.51%
AMZN230120P001560002022-08-17 10:13AM EDT2023-01-2020.1020.1020.35-1.55-7.16%527,31231.26%
AMZN230317P001560002022-08-05 10:26AM EDT2023-03-1722.4022.1022.400.00-544,79531.81%
AMZN230616P001560002022-08-17 9:30AM EDT2023-06-1624.0024.3524.60-0.35-1.44%31,22030.99%
AMZN240119P001560002022-08-17 12:36PM EDT2024-01-1928.6028.2028.50-0.06-0.21%201,31729.50%