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
142.27 +0.17 (+0.12%)
Pre-market: 07:12AM EDT
In the money
Show:ListStraddle
Strike:1740.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C017400002022-05-10 2:46PM EDT2022-08-19521.290.000.000.00-1050.00%
AMZN220916C017400002022-05-06 11:37AM EDT2022-09-16660.00740.30757.000.00-1110.00%
AMZN230120C017400002022-04-18 1:17PM EDT2023-01-201,331.54541.85559.200.00-21070.00%
AMZN230317C017400002022-05-13 12:24PM EDT2023-03-17646.34816.80833.500.00-2120.00%
AMZN230616C017400002022-05-18 3:05PM EDT2023-06-16612.63852.45869.000.00-4210.00%
AMZN230915C017400002022-04-29 1:44PM EDT2023-09-15924.00752.50769.350.00-250.00%
AMZN240119C017400002022-05-18 3:08PM EDT2024-01-19680.00923.45940.500.00-8750.00%
AMZN240621C017400002022-04-29 3:41PM EDT2024-06-21998.00838.00856.000.00-110.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P017400002022-06-01 9:42AM EDT2022-08-1922.0023.3525.10-3.40-13.39%1480.00%
AMZN220916P017400002022-06-02 12:40PM EDT2022-09-1630.3031.5033.80+1.60+5.57%1260.00%
AMZN221021P017400002022-06-02 3:30PM EDT2022-10-2138.1841.2043.750.00-3220.00%
AMZN221118P017400002022-05-16 12:15AM EDT2022-11-1897.4450.6055.200.00--60.00%
AMZN221216P017400002022-05-25 1:02PM EDT2022-12-16115.5958.2063.450.00-340.00%
AMZN230120P017400002022-05-31 3:06PM EDT2023-01-2071.7464.8068.000.00-31440.00%
AMZN230317P017400002022-06-02 2:37PM EDT2023-03-1774.4978.4584.150.00-51280.00%
AMZN230616P017400002022-06-03 11:49AM EDT2023-06-16101.8395.00103.00-58.42-36.46%1610.00%
AMZN230915P017400002022-06-03 3:22PM EDT2023-09-15116.70110.35122.55+9.10+8.46%1220.00%
AMZN240119P017400002022-06-03 10:05AM EDT2024-01-19133.95130.60140.15-5.62-4.03%100.00%