New Zealand markets close in 5 hours 50 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
139.73 +0.32 (+0.23%)
After hours: 07:09PM EDT
In the money
Show:ListStraddle
Strike:177.50
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C001775002022-08-08 1:10PM EDT2022-08-190.020.000.020.00-22,36550.78%
AMZN220826C001775002022-08-08 12:10PM EDT2022-08-260.030.020.03+0.01+50.00%2005142.19%
AMZN220902C001775002022-08-08 2:09PM EDT2022-09-020.050.040.06-0.03-37.50%278539.26%
AMZN220909C001775002022-08-05 12:47PM EDT2022-09-090.120.060.100.00-3537.40%
AMZN220916C001775002022-08-08 3:41PM EDT2022-09-160.130.120.14-0.04-23.53%3425,30935.69%
AMZN220923C001775002022-08-08 11:37AM EDT2022-09-230.240.160.22-0.14-36.84%11235.40%
AMZN221118C001775002022-08-08 12:14PM EDT2022-11-181.441.391.44-0.28-16.28%34,60235.76%
AMZN230120C001775002022-08-08 3:05PM EDT2023-01-202.752.802.87-0.35-11.29%5916,02834.69%
AMZN230616C001775002022-08-08 12:23PM EDT2023-06-167.507.307.50-0.65-7.98%22,72936.83%
AMZN230915C001775002022-08-08 9:52AM EDT2023-09-1511.509.8010.10+2.30+25.00%2046137.39%
AMZN240119C001775002022-08-03 2:53PM EDT2024-01-1913.3513.0513.300.00-12,32337.74%
AMZN240621C001775002022-08-08 2:15PM EDT2024-06-2116.6516.7017.05-0.75-4.31%240638.30%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P001775002022-06-06 12:12AM EDT2022-08-1961.3067.6568.050.00---415.87%
AMZN220902P001775002022-08-01 12:03PM EDT2022-09-0239.3335.2540.450.00--082.28%
AMZN220916P001775002022-07-29 2:41PM EDT2022-09-1640.7637.9538.200.00-5034.52%
AMZN221118P001775002022-08-08 9:50AM EDT2022-11-1834.9538.3538.80-6.60-15.88%24030.08%
AMZN230120P001775002022-08-08 10:24AM EDT2023-01-2036.4539.0539.45-1.85-4.83%3092527.77%
AMZN230616P001775002022-08-05 2:00PM EDT2023-06-1640.9941.4041.950.00-3466128.08%
AMZN230915P001775002022-07-21 9:56AM EDT2023-09-1556.3042.5543.200.00-275327.53%
AMZN240119P001775002022-08-08 1:02PM EDT2024-01-1944.4044.1544.65+0.85+1.95%113,24026.70%
AMZN240621P001775002022-07-28 3:02PM EDT2024-06-2158.0045.6546.600.00-11,29426.47%