New Zealand markets closed

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:1680.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C016800002022-05-17 2:40PM EDT2022-08-19624.85784.40800.950.00--20.00%
AMZN220916C016800002021-11-19 11:06AM EDT2022-09-162,058.451,736.001,753.000.00-180.00%
AMZN221021C016800002022-04-28 3:28PM EDT2022-10-211,262.78679.00689.350.00-200.00%
AMZN230120C016800002022-05-05 9:32AM EDT2023-01-20838.00844.00859.400.00-1520.00%
AMZN230317C016800002022-05-04 2:07PM EDT2023-03-17849.50865.30882.000.00-1170.00%
AMZN230616C016800002022-05-10 12:40PM EDT2023-06-16669.05898.95916.000.00-22270.00%
AMZN230915C016800002022-05-03 12:55PM EDT2023-09-15954.30983.601,001.450.00-780.00%
AMZN240119C016800002022-05-17 11:03AM EDT2024-01-19789.12966.65983.000.00-2220.00%
AMZN240621C016800002022-05-16 12:05AM EDT2024-06-21772.351,010.001,029.000.00--20.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P016800002022-06-03 3:01PM EDT2022-08-1919.2118.8021.75-2.74-12.48%33530.00%
AMZN220916P016800002022-05-31 2:22PM EDT2022-09-1629.3526.2028.150.00-62280.00%
AMZN221021P016800002022-06-03 9:53AM EDT2022-10-2134.2034.5037.00+1.70+5.23%41820.00%
AMZN221118P016800002022-05-13 10:45AM EDT2022-11-1880.0042.6047.100.00-170.00%
AMZN221216P016800002022-06-02 1:26PM EDT2022-12-1646.6049.6052.550.00-490.00%
AMZN230120P016800002022-05-31 1:53PM EDT2023-01-2057.2555.5559.250.00-23280.00%
AMZN230317P016800002022-05-12 1:01PM EDT2023-03-17125.3168.0073.500.00-6180.00%
AMZN230616P016800002022-05-31 11:06AM EDT2023-06-1687.0083.2591.500.00-1800.00%
AMZN230915P016800002022-05-25 11:44AM EDT2023-09-15155.8097.55106.000.00-1510.00%
AMZN240119P016800002022-05-23 1:37PM EDT2024-01-19173.00116.25125.550.00-5420.00%
AMZN240621P016800002022-05-09 3:52PM EDT2024-06-21187.00132.00148.000.00-890.00%