New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
138.23-4.07 (-2.86%)
At close: 04:00PM EDT
137.95 -0.28 (-0.20%)
After hours: 04:43PM EDT
In the money
Show:ListStraddle
Strike:167.50
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C001675002022-08-17 1:32PM EDT2022-08-190.010.000.010.00-36,268125.00%
AMZN220826C001675002022-08-19 12:21PM EDT2022-08-260.010.000.05-0.01-50.00%740552.34%
AMZN220902C001675002022-08-18 12:07PM EDT2022-09-020.030.010.04-0.02-40.00%377340.43%
AMZN220909C001675002022-08-19 3:12PM EDT2022-09-090.050.000.10-0.06-54.55%67117737.89%
AMZN220916C001675002022-08-19 1:57PM EDT2022-09-160.110.090.11-0.10-47.62%27,54833.40%
AMZN220923C001675002022-08-19 2:58PM EDT2022-09-230.190.170.21-0.11-36.67%1932233.40%
AMZN221118C001675002022-08-19 1:44PM EDT2022-11-181.971.911.97-0.59-23.05%152435.67%
AMZN230120C001675002022-08-19 11:52AM EDT2023-01-204.053.803.95-0.90-18.18%37,27835.33%
AMZN230616C001675002022-08-19 9:59AM EDT2023-06-169.619.059.25-0.76-7.33%33,13037.56%
AMZN230915C001675002022-08-18 9:56AM EDT2023-09-1513.0911.8512.100.00-5065238.19%
AMZN240119C001675002022-08-19 1:45PM EDT2024-01-1915.4215.3515.55-1.73-10.09%171,82538.63%
AMZN240621C001675002022-08-19 3:15PM EDT2024-06-2119.5019.2019.50-1.75-8.24%237139.25%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P001675002022-08-10 10:07AM EDT2022-08-1925.5029.1029.400.00-470184.77%
AMZN220826P001675002022-08-10 9:57AM EDT2022-08-2625.8028.6029.650.00--079.30%
AMZN220902P001675002022-08-17 3:10PM EDT2022-09-0225.0027.0031.000.00-42084.81%
AMZN220909P001675002022-08-17 9:45AM EDT2022-09-0925.3526.5532.100.00-3082.59%
AMZN220916P001675002022-08-19 9:36AM EDT2022-09-1627.7029.2029.40-1.35-4.65%16034.38%
AMZN220923P001675002022-08-15 10:27AM EDT2022-09-2325.8029.1529.500.00-1133.99%
AMZN221118P001675002022-08-05 12:02PM EDT2022-11-1829.1030.2030.500.00-612930.98%
AMZN230120P001675002022-08-12 3:14PM EDT2023-01-2028.0031.3031.650.00-1124,97629.30%
AMZN230616P001675002022-08-01 10:11AM EDT2023-06-1634.6534.4534.800.00-230,77829.24%
AMZN230915P001675002022-08-16 3:45PM EDT2023-09-1531.8535.9536.400.00-1750328.87%
AMZN240119P001675002022-08-16 2:29PM EDT2024-01-1933.3537.6538.050.00-111,41927.91%
AMZN240621P001675002022-08-19 3:23PM EDT2024-06-2139.6539.4040.00+2.40+6.44%218727.30%