New Zealand markets close in 6 hours

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
141.67 -0.43 (-0.30%)
After hours: 07:00PM EDT
In the money
Show:ListStraddle
Strike:157.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C001570002022-08-17 2:15PM EDT2022-08-190.010.000.01-0.02-66.67%4284,70242.97%
AMZN220916C001570002022-08-17 3:57PM EDT2022-09-160.960.940.99-0.49-33.79%2563,16331.74%
AMZN221021C001570002022-08-17 11:29AM EDT2022-10-212.842.862.96-1.14-28.64%1677333.11%
AMZN221118C001570002022-08-17 9:55AM EDT2022-11-185.195.055.20-0.71-12.03%1083436.72%
AMZN221216C001570002022-08-17 2:01PM EDT2022-12-166.306.306.50-0.99-13.58%674236.54%
AMZN230120C001570002022-08-17 10:12AM EDT2023-01-207.807.807.95-1.35-14.75%33,63536.33%
AMZN230317C001570002022-08-17 9:41AM EDT2023-03-1710.5510.6010.75-1.95-15.60%11,01837.85%
AMZN230616C001570002022-08-17 3:57PM EDT2023-06-1614.2014.1014.30-0.25-1.73%2,7253,62138.63%
AMZN240119C001570002022-08-17 2:43PM EDT2024-01-1921.5020.9021.25-1.52-6.60%368139.78%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P001570002022-08-16 3:59PM EDT2022-08-1912.0514.7515.000.00-593059.38%
AMZN220916P001570002022-08-12 10:08AM EDT2022-09-1616.7015.4515.700.00-61,64229.71%
AMZN221021P001570002022-08-17 3:41PM EDT2022-10-2116.9516.9517.30+0.80+4.95%15517530.21%
AMZN221118P001570002022-08-17 3:42PM EDT2022-11-1818.8018.8019.15-4.50-19.31%1162633.05%
AMZN221216P001570002022-08-12 12:30PM EDT2022-12-1620.4019.6020.150.00-54632.42%
AMZN230120P001570002022-08-16 9:45AM EDT2023-01-2020.1020.7521.100.00-33,24931.36%
AMZN230317P001570002022-08-11 12:30PM EDT2023-03-1723.1022.7523.000.00-158331.57%
AMZN230616P001570002022-08-16 1:15PM EDT2023-06-1623.1024.9525.250.00-1856930.92%
AMZN240119P001570002022-08-16 11:17AM EDT2024-01-1928.3028.7529.100.00-2035529.39%