New Zealand markets open in 4 hours 30 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
137.59-1.82 (-1.31%)
As of 01:30PM EDT. Market open.
In the money
Show:ListStraddle
Strike:160.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220812C001600002022-08-09 12:41PM EDT2022-08-120.010.000.01-0.01-50.00%5317,15350.00%
AMZN220819C001600002022-08-09 1:14PM EDT2022-08-190.040.040.05-0.03-42.86%1348,31039.45%
AMZN220826C001600002022-08-09 12:32PM EDT2022-08-260.140.130.14-0.06-30.00%4492,07536.23%
AMZN220902C001600002022-08-09 12:32PM EDT2022-09-020.280.250.27-0.09-24.32%231,07334.67%
AMZN220909C001600002022-08-09 12:40PM EDT2022-09-090.400.390.42-0.14-25.93%311,53533.67%
AMZN220916C001600002022-08-09 12:40PM EDT2022-09-160.620.610.62-0.17-21.52%21012,53333.45%
AMZN220923C001600002022-08-09 1:07PM EDT2022-09-230.870.820.89-0.18-17.14%245333.84%
AMZN221021C001600002022-08-09 1:07PM EDT2022-10-211.901.871.89-0.31-14.03%2,61412,09033.68%
AMZN221118C001600002022-08-09 12:23PM EDT2022-11-183.533.453.55-0.47-11.75%413,93436.53%
AMZN221216C001600002022-08-09 1:06PM EDT2022-12-164.604.504.55-0.40-8.00%193,10336.10%
AMZN230120C001600002022-08-09 1:10PM EDT2023-01-205.705.705.80-0.60-9.52%19622,22735.97%
AMZN230217C001600002022-08-09 12:13PM EDT2023-02-177.397.257.35-0.41-5.26%290937.57%
AMZN230317C001600002022-08-09 11:13AM EDT2023-03-178.208.108.25-0.34-3.98%66,59937.39%
AMZN230616C001600002022-08-09 12:57PM EDT2023-06-1611.4011.3011.45-0.79-6.48%136,94238.09%
AMZN230721C001600002022-08-09 11:02AM EDT2023-07-2112.2512.2512.50-1.15-8.58%1730838.13%
AMZN230915C001600002022-08-09 1:13PM EDT2023-09-1514.2714.1514.45-0.53-3.58%17173438.83%
AMZN240119C001600002022-08-09 10:16AM EDT2024-01-1917.8017.6517.85-2.55-12.53%827,74739.07%
AMZN240621C001600002022-08-09 11:28AM EDT2024-06-2121.6521.5021.75-1.33-5.79%72,89239.58%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220812P001600002022-08-09 9:47AM EDT2022-08-1223.5022.4522.70+2.80+13.53%151679.10%
AMZN220819P001600002022-08-09 10:58AM EDT2022-08-1922.6822.4022.60+2.13+10.36%2459948.93%
AMZN220826P001600002022-08-08 3:51PM EDT2022-08-2620.8022.4522.800.00-12944.19%
AMZN220902P001600002022-08-08 10:42AM EDT2022-09-0218.0022.5523.000.00-2741.26%
AMZN220909P001600002022-08-05 3:16PM EDT2022-09-0920.0522.6023.000.00-1236.48%
AMZN220916P001600002022-08-09 12:03PM EDT2022-09-1622.9522.7523.00+1.76+8.31%124,48533.06%
AMZN220923P001600002022-08-04 1:41PM EDT2022-09-2318.0022.9523.300.00--5033.86%
AMZN221021P001600002022-08-09 10:34AM EDT2022-10-2123.4523.7023.85+1.03+4.59%31,70430.80%
AMZN221118P001600002022-08-05 2:26PM EDT2022-11-1822.8824.8525.150.00-124432.90%
AMZN221216P001600002022-08-05 2:23PM EDT2022-12-1623.5625.5525.800.00-2612131.76%
AMZN230120P001600002022-08-08 2:07PM EDT2023-01-2025.2226.4026.700.00-3542,81131.22%
AMZN230217P001600002022-08-05 12:00PM EDT2023-02-1725.8527.3527.700.00-22425231.82%
AMZN230317P001600002022-08-04 1:39PM EDT2023-03-1724.6528.0028.300.00-121,42131.35%
AMZN230616P001600002022-08-05 11:29AM EDT2023-06-1628.7529.6030.250.00-614,00230.63%
AMZN230721P001600002022-08-05 2:11PM EDT2023-07-2128.9030.1530.850.00-32530.25%
AMZN230915P001600002022-08-04 2:13PM EDT2023-09-1529.1031.3532.000.00-61,53730.18%
AMZN240119P001600002022-08-09 10:07AM EDT2024-01-1934.0033.3533.65+1.80+5.59%15,98628.95%
AMZN240621P001600002022-08-09 12:13PM EDT2024-06-2135.2535.1535.55+0.35+1.00%232,58028.08%