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
137.98 -0.25 (-0.18%)
After hours: 04:50PM EDT
In the money
Show:ListStraddle
Strike:1580.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220916C015800002022-03-08 4:47PM EDT2022-09-161,179.501,590.251,603.850.00-1100.00%
AMZN221021C015800002022-05-19 10:20AM EDT2022-10-21672.90897.50914.000.00-120.00%
AMZN221118C015800002022-05-26 10:54AM EDT2022-11-18706.25909.65926.000.00-110.00%
AMZN230120C015800002022-05-12 1:14PM EDT2023-01-20658.24928.85944.000.00-2930.00%
AMZN230317C015800002022-02-16 1:39PM EDT2023-03-171,594.281,646.001,663.500.00--00.00%
AMZN230616C015800002022-05-13 11:52AM EDT2023-06-16800.03979.90996.000.00-2230.00%
AMZN230915C015800002022-05-13 2:46PM EDT2023-09-15811.831,006.001,022.500.00-260.00%
AMZN240119C015800002022-05-10 12:24PM EDT2024-01-19799.421,041.051,057.500.00-2210.00%
AMZN240621C015800002022-06-01 10:30AM EDT2024-06-211,094.001,082.001,100.500.00-120.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P015800002022-05-31 2:27PM EDT2022-08-1915.5013.2014.850.00-150.00%
AMZN220916P015800002022-05-23 10:33AM EDT2022-09-1648.7018.8520.750.00-1360.00%
AMZN221021P015800002022-05-31 3:41PM EDT2022-10-2130.4025.5527.650.00-5200.00%
AMZN221118P015800002022-05-16 12:15AM EDT2022-11-1879.9031.6535.950.00--10.00%
AMZN230120P015800002022-06-03 9:37AM EDT2023-01-2043.4542.6045.45-20.29-31.83%101850.00%
AMZN230317P015800002022-05-27 9:31AM EDT2023-03-1771.0052.4558.400.00-1130.00%
AMZN230616P015800002022-06-03 2:25PM EDT2023-06-1671.2166.0574.50-55.24-43.69%21500.00%
AMZN230915P015800002022-06-03 10:57AM EDT2023-09-1584.4078.2586.50-43.45-33.99%3180.00%
AMZN240119P015800002022-06-01 2:45PM EDT2024-01-1999.2095.50103.500.00-2600.00%
AMZN240621P015800002022-05-31 1:35PM EDT2024-06-21122.00108.50124.500.00-160.00%