New Zealand markets close in 5 hours 13 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
141.47 -0.63 (-0.44%)
After hours: 07:46PM EDT
In the money
Show:ListStraddle
Strike:158.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C001580002022-08-17 9:30AM EDT2022-08-190.010.000.01-0.01-50.00%41,34245.31%
AMZN220916C001580002022-08-17 3:36PM EDT2022-09-160.870.810.86-0.41-32.03%326,12931.67%
AMZN221021C001580002022-08-17 2:02PM EDT2022-10-212.732.632.73-0.42-13.33%3673033.02%
AMZN221118C001580002022-08-16 2:48PM EDT2022-11-185.364.754.900.00-222536.57%
AMZN221216C001580002022-08-17 2:01PM EDT2022-12-166.005.956.15-0.95-13.67%2333636.29%
AMZN230120C001580002022-08-17 3:39PM EDT2023-01-207.607.457.60-1.00-11.63%154,27736.16%
AMZN230317C001580002022-08-17 3:24PM EDT2023-03-1710.4510.2010.40-1.52-12.70%302,64537.76%
AMZN230616C001580002022-08-17 3:00PM EDT2023-06-1613.9813.7013.95-1.67-10.67%11,98338.57%
AMZN240119C001580002022-08-16 2:11PM EDT2024-01-1922.9120.5020.850.00-601,78339.67%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P001580002022-08-16 12:26PM EDT2022-08-1913.6015.7516.000.00-112162.50%
AMZN220916P001580002022-08-17 10:32AM EDT2022-09-1617.1016.3016.60+2.95+20.85%71,51829.83%
AMZN221021P001580002022-08-17 3:38PM EDT2022-10-2117.7517.7518.05-19.90-52.86%2061629.90%
AMZN221118P001580002022-08-11 12:30PM EDT2022-11-1820.0019.5519.850.00-32332.81%
AMZN221216P001580002022-07-26 10:13AM EDT2022-12-1641.4520.3020.750.00-24331.94%
AMZN230120P001580002022-08-17 10:58AM EDT2023-01-2022.1521.4021.75+1.15+5.48%12,59331.13%
AMZN230317P001580002022-08-17 10:37AM EDT2023-03-1724.0023.4023.65-19.45-44.76%486831.43%
AMZN230616P001580002022-08-08 10:38AM EDT2023-06-1625.4025.5525.850.00-2424530.73%
AMZN240119P001580002022-08-16 9:44AM EDT2024-01-1928.7529.3529.700.00-71,14029.27%