New Zealand markets close in 2 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
142.30+0.20 (+0.14%)
At close: 04:00PM EDT
142.29 -0.01 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:165.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C001650002022-08-18 3:50PM EDT2022-08-190.010.000.000.00-14050.00%
AMZN220826C001650002022-08-18 3:32PM EDT2022-08-260.010.000.000.00-26025.00%
AMZN220902C001650002022-08-18 3:59PM EDT2022-09-020.060.000.000.00-698012.50%
AMZN220909C001650002022-08-18 3:40PM EDT2022-09-090.120.000.000.00-18012.50%
AMZN220916C001650002022-08-18 3:45PM EDT2022-09-160.250.000.000.00-1,010012.50%
AMZN220923C001650002022-08-18 11:31AM EDT2022-09-230.490.000.000.00-28012.50%
AMZN220930C001650002022-08-18 11:42AM EDT2022-09-300.710.000.000.00-65012.50%
AMZN221021C001650002022-08-18 3:56PM EDT2022-10-211.310.000.000.00-25006.25%
AMZN221118C001650002022-08-18 12:35PM EDT2022-11-183.070.000.000.00-6106.25%
AMZN221216C001650002022-08-18 2:58PM EDT2022-12-164.100.000.000.00-3306.25%
AMZN230120C001650002022-08-18 1:30PM EDT2023-01-205.550.000.000.00-2606.25%
AMZN230217C001650002022-08-18 3:19PM EDT2023-02-177.010.000.000.00-1806.25%
AMZN230317C001650002022-08-18 1:12PM EDT2023-03-178.050.000.000.00-103.13%
AMZN230616C001650002022-08-18 1:44PM EDT2023-06-1611.550.000.000.00-1103.13%
AMZN230721C001650002022-08-18 1:48PM EDT2023-07-2112.500.000.000.00-10103.13%
AMZN230915C001650002022-08-18 10:48AM EDT2023-09-1514.220.000.000.00-3003.13%
AMZN240119C001650002022-08-18 3:44PM EDT2024-01-1918.150.000.000.00-6203.13%
AMZN240621C001650002022-08-18 3:59PM EDT2024-06-2122.090.000.000.00-1603.13%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P001650002022-08-16 1:00PM EDT2022-08-1919.950.000.000.00-4300.00%
AMZN220826P001650002022-08-17 11:02AM EDT2022-08-2623.400.000.000.00-100.00%
AMZN220902P001650002022-08-18 3:10PM EDT2022-09-0222.720.000.000.00-1000.00%
AMZN220909P001650002022-08-17 2:40PM EDT2022-09-0921.950.000.000.00-2000.00%
AMZN220916P001650002022-08-18 3:21PM EDT2022-09-1622.700.000.000.00-800.00%
AMZN220923P001650002022-08-16 2:07PM EDT2022-09-2319.500.000.000.00-1000.00%
AMZN221021P001650002022-08-18 9:58AM EDT2022-10-2124.750.000.000.00-100.00%
AMZN221118P001650002022-08-18 9:40AM EDT2022-11-1825.830.000.000.00-500.00%
AMZN221216P001650002022-08-17 1:02PM EDT2022-12-1626.500.000.000.00-1000.00%
AMZN230120P001650002022-08-18 3:38PM EDT2023-01-2026.200.000.000.00-100.00%
AMZN230217P001650002022-08-16 3:44PM EDT2023-02-1725.900.000.000.00-5500.00%
AMZN230317P001650002022-08-18 2:50PM EDT2023-03-1728.400.000.000.00-200.00%
AMZN230616P001650002022-08-17 1:43PM EDT2023-06-1630.720.000.000.00-4000.00%
AMZN230721P001650002022-08-11 10:02AM EDT2023-07-2130.000.000.000.00-500.00%
AMZN230915P001650002022-08-18 9:56AM EDT2023-09-1532.650.000.000.00-200.00%
AMZN240119P001650002022-08-15 12:55PM EDT2024-01-1933.450.000.000.00-2300.00%
AMZN240621P001650002022-08-18 1:39PM EDT2024-06-2135.700.000.000.00-13900.00%