New Zealand markets closed

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
142.25 +0.15 (+0.11%)
Pre-market: 07:07AM EDT
In the money
Show:ListStraddle
Strike:1660.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220916C016600002022-03-24 2:06PM EDT2022-09-161,626.121,245.801,255.550.00-2160.00%
AMZN221021C016600002022-05-09 3:51PM EDT2022-10-21591.58825.15841.500.00-220.00%
AMZN221118C016600002022-05-16 1:11PM EDT2022-11-18652.80839.00854.000.00-110.00%
AMZN230120C016600002022-05-20 10:53AM EDT2023-01-20632.17860.30876.500.00-4550.00%
AMZN230317C016600002022-06-03 1:08PM EDT2023-03-17899.50882.50898.45-765.37-45.97%1100.00%
AMZN230616C016600002022-02-25 2:26PM EDT2023-06-161,473.601,701.001,720.500.00-2140.00%
AMZN230915C016600002022-02-24 4:05PM EDT2023-09-151,440.801,724.501,743.000.00-260.00%
AMZN240119C016600002022-05-18 3:04PM EDT2024-01-19729.00981.30998.500.00-6270.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P016600002022-06-03 11:44AM EDT2022-08-1918.8617.5020.35+2.96+18.62%1200.00%
AMZN220916P016600002022-06-03 1:14PM EDT2022-09-1625.0024.4526.50+2.05+8.93%20850.00%
AMZN221021P016600002022-06-03 2:05PM EDT2022-10-2133.7232.5034.85-5.83-14.74%1240.00%
AMZN221118P016600002022-05-05 3:03PM EDT2022-11-1860.0040.2044.700.00--10.00%
AMZN221216P016600002022-05-25 3:41PM EDT2022-12-1648.6447.0049.90-40.95-45.71%13810.00%
AMZN230120P016600002022-05-27 9:32AM EDT2023-01-2054.7452.7555.75-0.46-0.83%131690.00%
AMZN230317P016600002022-06-02 2:38PM EDT2023-03-1761.9664.0570.300.00-250.00%
AMZN230616P016600002022-05-23 9:50AM EDT2023-06-16126.2080.0088.000.00-5240.00%
AMZN230915P016600002022-05-27 3:31PM EDT2023-09-15118.0592.35101.500.00-3500.00%
AMZN240119P016600002022-05-19 10:26AM EDT2024-01-19160.70111.80120.850.00-3300.00%
AMZN240621P016600002022-04-28 1:05PM EDT2024-06-2184.30145.00161.000.00-320.00%