New Zealand markets close in 5 hours 17 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
139.41-1.39 (-0.99%)
At close: 04:00PM EDT
139.93 +0.52 (+0.37%)
After hours: 07:43PM EDT
In the money
Show:ListStraddle
Strike:172.50
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C001725002022-08-08 12:13PM EDT2022-08-190.020.010.02+0.01+100.00%115,68545.31%
AMZN220826C001725002022-08-08 11:42AM EDT2022-08-260.050.030.050.00-2515740.23%
AMZN220902C001725002022-08-08 2:05PM EDT2022-09-020.090.060.09-0.08-47.06%21037.31%
AMZN220909C001725002022-08-08 10:05AM EDT2022-09-090.180.110.14-0.10-35.71%1335.45%
AMZN220916C001725002022-08-08 3:45PM EDT2022-09-160.200.190.21-0.07-25.93%1992,63134.38%
AMZN220923C001725002022-08-08 12:06PM EDT2022-09-230.330.270.34-0.04-10.81%720034.62%
AMZN221118C001725002022-08-08 11:27AM EDT2022-11-182.121.881.94-0.65-23.47%11,39335.80%
AMZN230120C001725002022-08-08 3:31PM EDT2023-01-203.503.503.65-0.45-11.39%19,25835.02%
AMZN230616C001725002022-08-08 1:45PM EDT2023-06-168.638.458.70-0.52-5.68%212,99237.24%
AMZN230915C001725002022-08-03 11:25AM EDT2023-09-1510.7011.1011.450.00-248937.85%
AMZN240119C001725002022-08-03 12:38PM EDT2024-01-1914.4514.4514.700.00-281,54438.09%
AMZN240621C001725002022-08-08 11:27AM EDT2024-06-2118.9518.2018.50+0.10+0.53%421538.61%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P001725002022-07-06 3:51PM EDT2022-08-1958.2931.5531.800.00-4000.00%
AMZN220916P001725002022-08-03 1:06PM EDT2022-09-1633.0532.9533.250.00-3,7001,17432.91%
AMZN221118P001725002022-08-08 1:30PM EDT2022-11-1834.0533.8534.15+0.50+1.49%52,32030.19%
AMZN230120P001725002022-07-15 11:22AM EDT2023-01-2058.2634.7535.050.00-207,96128.32%
AMZN230616P001725002022-06-06 3:20PM EDT2023-06-1650.6058.7559.600.00-122,28071.88%
AMZN230915P001725002022-08-05 1:50PM EDT2023-09-1538.2538.8539.400.00-2266028.17%
AMZN240119P001725002022-08-05 1:50PM EDT2024-01-1939.9040.4540.950.00-92,17327.27%
AMZN240621P001725002022-08-08 9:49AM EDT2024-06-2140.0042.2042.95-1.70-4.08%521326.90%