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
142.21 +0.11 (+0.08%)
Pre-market: 07:31AM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C001700002022-08-17 12:34PM EDT2022-08-190.010.000.000.00-406,51350.00%
AMZN220826C001700002022-08-17 9:59AM EDT2022-08-260.020.000.000.00-24,25525.00%
AMZN220902C001700002022-08-17 12:57PM EDT2022-09-020.040.000.000.00-161,12225.00%
AMZN220909C001700002022-08-17 3:35PM EDT2022-09-090.090.000.000.00-23631012.50%
AMZN220916C001700002022-08-17 2:46PM EDT2022-09-160.180.000.000.00-31429,54912.50%
AMZN220923C001700002022-08-17 3:34PM EDT2022-09-230.310.000.000.00-22723412.50%
AMZN220930C001700002022-08-17 3:42PM EDT2022-09-300.450.000.000.00-7449912.50%
AMZN221021C001700002022-08-17 3:59PM EDT2022-10-210.940.000.000.00-2824,51812.50%
AMZN221118C001700002022-08-17 3:14PM EDT2022-11-182.320.000.000.00-373,3526.25%
AMZN221216C001700002022-08-17 3:34PM EDT2022-12-163.200.000.000.00-3363,6886.25%
AMZN230120C001700002022-08-17 3:45PM EDT2023-01-204.320.000.000.00-22718,4726.25%
AMZN230217C001700002022-08-17 3:48PM EDT2023-02-175.750.000.000.00-448756.25%
AMZN230317C001700002022-08-17 2:54PM EDT2023-03-176.800.000.000.00-4035,0436.25%
AMZN230616C001700002022-08-17 12:10PM EDT2023-06-169.500.000.000.00-6087,0513.13%
AMZN230721C001700002022-08-17 3:34PM EDT2023-07-2111.000.000.000.00-1001,2263.13%
AMZN230915C001700002022-08-17 3:57PM EDT2023-09-1512.950.000.000.00-1202,2543.13%
AMZN240119C001700002022-08-17 3:56PM EDT2024-01-1916.400.000.000.00-3,02021,2153.13%
AMZN240621C001700002022-08-17 12:56PM EDT2024-06-2119.950.000.000.00-11,2663.13%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P001700002022-08-11 12:32PM EDT2022-08-1927.760.000.000.00-200.00%
AMZN220826P001700002022-08-15 10:39AM EDT2022-08-2628.250.000.000.00-1610.00%
AMZN220902P001700002022-08-17 10:15AM EDT2022-09-0228.250.000.000.00-160.00%
AMZN220909P001700002022-08-05 11:43AM EDT2022-09-0929.850.000.000.00-100.00%
AMZN220916P001700002022-08-10 11:45AM EDT2022-09-1627.650.000.000.00-71,2100.00%
AMZN221021P001700002022-08-16 3:50PM EDT2022-10-2125.400.000.000.00-203930.00%
AMZN221118P001700002022-08-09 10:42AM EDT2022-11-1833.620.000.000.00-11,6520.00%
AMZN221216P001700002022-08-17 3:38PM EDT2022-12-1629.600.000.000.00-29770.00%
AMZN230120P001700002022-08-17 3:59PM EDT2023-01-2030.510.000.000.00-98,4140.00%
AMZN230217P001700002022-08-17 1:39PM EDT2023-02-1731.800.000.000.00-539950.00%
AMZN230317P001700002022-08-17 10:14AM EDT2023-03-1731.900.000.000.00-52,0160.00%
AMZN230616P001700002022-08-16 2:29PM EDT2023-06-1631.200.000.000.00-262,2320.00%
AMZN230721P001700002022-08-16 11:04AM EDT2023-07-2133.950.000.000.00-8670.00%
AMZN230915P001700002022-08-16 2:24PM EDT2023-09-1532.750.000.000.00-81,2560.00%
AMZN240119P001700002022-08-17 9:37AM EDT2024-01-1936.470.000.000.00-116,4420.00%
AMZN240621P001700002022-08-17 2:02PM EDT2024-06-2139.100.000.000.00-204260.00%