New Zealand markets close in 5 hours 15 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
141.42 -0.68 (-0.48%)
After hours: 07:44PM EDT
In the money
Show:ListStraddle
Strike:164.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C001640002022-08-17 11:12AM EDT2022-08-190.010.000.010.00-73,10956.25%
AMZN220916C001640002022-08-17 3:51PM EDT2022-09-160.360.360.39-0.21-36.84%2481,15532.13%
AMZN221118C001640002022-08-17 3:38PM EDT2022-11-183.433.303.45-0.97-22.05%4023336.06%
AMZN221216C001640002022-08-16 2:47PM EDT2022-12-164.904.354.500.00-59935.58%
AMZN230120C001640002022-08-17 1:07PM EDT2023-01-205.555.655.80-0.16-2.80%62,48235.43%
AMZN230317C001640002022-08-17 3:17PM EDT2023-03-178.388.258.45-0.17-1.99%102,36837.12%
AMZN230616C001640002022-08-15 12:03PM EDT2023-06-1611.9011.6011.800.00-11,30837.85%
AMZN240119C001640002022-08-17 3:33PM EDT2024-01-1918.4518.2518.55-1.94-9.51%3638139.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P001640002022-08-11 9:43AM EDT2022-08-1920.1521.7522.000.00-2080.08%
AMZN220916P001640002022-08-16 3:45PM EDT2022-09-1619.4021.9022.150.00-62629.30%
AMZN221118P001640002022-08-15 10:19AM EDT2022-11-1824.4024.1024.450.00-25231.95%
AMZN221216P001640002022-07-28 3:37PM EDT2022-12-1642.5624.7025.200.00-2012331.09%
AMZN230120P001640002022-08-08 10:24AM EDT2023-01-2025.5025.6526.000.00-61,35430.09%
AMZN230317P001640002022-08-10 1:18PM EDT2023-03-1727.1527.4527.800.00-821330.70%
AMZN230616P001640002022-08-05 3:16PM EDT2023-06-1631.0029.4029.850.00-411,13930.06%
AMZN240119P001640002022-08-08 3:51PM EDT2024-01-1934.8533.0533.450.00-3235928.56%