New Zealand markets close in 5 hours 54 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
141.67 -0.43 (-0.30%)
After hours: 07:05PM EDT
In the money
Show:ListStraddle
Strike:167.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220916C001670002022-08-17 10:36AM EDT2022-09-160.250.230.27-0.16-39.02%293,08732.67%
AMZN221118C001670002022-08-17 3:38PM EDT2022-11-182.852.732.84-0.40-12.31%1737035.69%
AMZN221216C001670002022-08-17 11:36AM EDT2022-12-163.603.653.85-0.75-17.24%21,29235.39%
AMZN230120C001670002022-08-17 1:34PM EDT2023-01-204.904.905.10-0.80-14.04%74,30435.30%
AMZN230317C001670002022-08-12 2:40PM EDT2023-03-177.457.407.550.00-291,60836.73%
AMZN230616C001670002022-08-16 2:23PM EDT2023-06-1612.2310.6510.900.00-175037.67%
AMZN240119C001670002022-08-17 3:33PM EDT2024-01-1917.4017.2017.50+2.76+18.85%281,23738.72%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220916P001670002022-08-15 10:33AM EDT2022-09-1625.0024.8025.050.00-46529.40%
AMZN221118P001670002022-08-17 12:14PM EDT2022-11-1827.6026.5526.95+1.16+4.39%213231.74%
AMZN221216P001670002022-08-15 2:06PM EDT2022-12-1626.7527.0527.600.00-52430.76%
AMZN230120P001670002022-08-04 12:15PM EDT2023-01-2028.2027.9528.350.00-207,98229.83%
AMZN230317P001670002022-08-12 3:11PM EDT2023-03-1729.3029.6029.900.00-2228,94230.06%
AMZN230616P001670002022-07-21 1:14PM EDT2023-06-1645.3031.4032.000.00-31,19329.82%
AMZN240119P001670002022-08-08 11:37AM EDT2024-01-1936.1535.0035.350.00-191,48728.11%