New Zealand markets open in 8 hours 50 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
143.55+2.91 (+2.07%)
At close: 04:00PM EDT
143.31 -0.24 (-0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:162.50
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C001625002022-08-11 10:28AM EDT2022-08-190.030.010.050.00-552,44244.92%
AMZN220826C001625002022-08-12 3:42PM EDT2022-08-260.070.040.10-0.03-30.00%56892533.99%
AMZN220902C001625002022-08-12 3:58PM EDT2022-09-020.220.160.25+0.02+10.00%20664232.47%
AMZN220909C001625002022-08-12 3:57PM EDT2022-09-090.370.360.44-0.01-2.63%7333531.64%
AMZN220916C001625002022-08-12 3:57PM EDT2022-09-160.620.620.65+0.11+21.57%683,31431.08%
AMZN220923C001625002022-08-12 3:49PM EDT2022-09-230.870.900.99-0.02-2.25%425831.86%
AMZN221118C001625002022-08-12 9:30AM EDT2022-11-183.853.954.30-0.15-3.75%41,75836.15%
AMZN230120C001625002022-08-12 3:55PM EDT2023-01-206.626.406.85+0.27+4.25%187,14235.71%
AMZN230616C001625002022-08-10 1:02PM EDT2023-06-1612.4011.1013.000.00-412,27137.99%
AMZN230915C001625002022-08-10 3:53PM EDT2023-09-1515.5111.9516.300.00-2246238.93%
AMZN240119C001625002022-08-08 11:02AM EDT2024-01-1918.7818.2519.950.00-11,57139.26%
AMZN240621C001625002022-08-10 3:46PM EDT2024-06-2123.3820.4026.900.00-459643.42%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P001625002022-08-11 11:05AM EDT2022-08-1920.1518.6019.400.00-62067.48%
AMZN220826P001625002022-08-11 11:02AM EDT2022-08-2619.6717.9520.450.00-28764.60%
AMZN220916P001625002022-08-10 9:54AM EDT2022-09-1620.9518.3019.950.00-26,82935.11%
AMZN221118P001625002022-08-12 3:50PM EDT2022-11-1822.4521.7522.45-3.35-12.98%37332.90%
AMZN230120P001625002022-08-10 3:32PM EDT2023-01-2024.4523.4024.000.00-1223,74930.46%
AMZN230616P001625002022-08-05 3:42PM EDT2023-06-1630.0527.6528.000.00-210,03330.26%
AMZN230915P001625002022-08-12 1:19PM EDT2023-09-1530.7029.4029.80+1.25+4.24%647129.71%
AMZN240119P001625002022-08-09 10:02AM EDT2024-01-1935.4029.2531.750.00-41,66128.81%
AMZN240621P001625002022-08-10 3:39PM EDT2024-06-2134.0030.3036.800.00-3113831.86%