New Zealand markets close in 5 hours 54 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
139.41-1.39 (-0.99%)
At close: 04:00PM EDT
139.67 +0.26 (+0.19%)
After hours: 07:05PM EDT
In the money
Show:ListStraddle
Strike:159.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C001590002022-08-08 3:43PM EDT2022-08-190.080.080.09-0.05-38.46%491,93036.72%
AMZN220916C001590002022-08-08 3:50PM EDT2022-09-160.870.860.89-0.19-17.92%1561,86032.84%
AMZN221021C001590002022-08-08 3:09PM EDT2022-10-212.302.362.43-1.15-33.33%292533.59%
AMZN221118C001590002022-08-08 11:30AM EDT2022-11-184.664.204.30-0.04-0.85%2134936.62%
AMZN221216C001590002022-08-08 9:35AM EDT2022-12-166.855.255.40-0.01-0.15%3029636.29%
AMZN230120C001590002022-08-08 12:24PM EDT2023-01-206.806.606.70-0.41-5.69%43,59036.08%
AMZN230317C001590002022-08-08 10:49AM EDT2023-03-179.959.159.35-1.18-10.60%252,65137.71%
AMZN230616C001590002022-08-08 11:47AM EDT2023-06-1612.7512.4512.65-0.45-3.41%12,86738.36%
AMZN240119C001590002022-08-05 3:57PM EDT2024-01-1919.9518.9019.200.00-11,04339.32%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P001590002022-07-14 3:21PM EDT2022-08-1948.8019.5019.700.00-80037.99%
AMZN220916P001590002022-08-08 2:39PM EDT2022-09-1620.8519.9520.25+1.65+8.59%878930.27%
AMZN221021P001590002022-08-01 2:33PM EDT2022-10-2124.9021.1021.350.00-21,84729.82%
AMZN221118P001590002022-08-05 11:14AM EDT2022-11-1822.1322.4522.850.00-412332.36%
AMZN221216P001590002022-08-05 2:23PM EDT2022-12-1622.8423.2023.600.00-16631.46%
AMZN230120P001590002022-07-28 11:25AM EDT2023-01-2039.0024.1524.400.00-61,70030.46%
AMZN230317P001590002022-08-03 11:56AM EDT2023-03-1726.2525.9026.250.00-4029731.12%
AMZN230616P001590002022-06-14 10:07AM EDT2023-06-1656.1049.4050.200.00-2268172.64%
AMZN240119P001590002022-08-08 3:55PM EDT2024-01-1931.6031.5031.85+0.45+1.44%91,36928.92%