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:1780.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C017800002022-05-18 11:38AM EDT2022-08-19477.33692.60709.000.00-110.00%
AMZN220916C017800002022-05-12 9:55AM EDT2022-09-16428.88704.75721.800.00-180.00%
AMZN221021C017800002022-05-23 3:43PM EDT2022-10-21471.46719.90735.500.00-210.00%
AMZN221118C017800002022-05-31 12:56PM EDT2022-11-18699.90736.50752.500.00-110.00%
AMZN230120C017800002022-05-04 10:28AM EDT2023-01-20726.97748.20758.800.00-2780.00%
AMZN230317C017800002022-03-31 11:12AM EDT2023-03-171,578.73820.00838.000.00-4170.00%
AMZN230616C017800002022-05-12 1:11PM EDT2023-06-16573.00822.05839.000.00-1240.00%
AMZN230915C017800002022-03-18 1:12PM EDT2023-09-151,524.451,370.501,387.250.00-210.00%
AMZN240119C017800002022-06-02 10:39AM EDT2024-01-19889.59880.95897.200.00-300.00%
AMZN240621C017800002022-05-16 12:05AM EDT2024-06-21671.77941.00959.500.00--10.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P017800002022-06-03 12:10PM EDT2022-08-1928.2926.5028.60-1.36-4.59%1280.00%
AMZN220916P017800002022-06-03 10:58AM EDT2022-09-1637.1635.7038.10+5.25+16.45%1910.00%
AMZN221021P017800002022-06-02 12:10PM EDT2022-10-2146.3846.3049.000.00-4280.00%
AMZN221118P017800002022-06-02 1:50PM EDT2022-11-1853.4056.5061.300.00-47470.00%
AMZN221216P017800002022-05-25 3:21PM EDT2022-12-16117.0764.5567.800.00-270.00%
AMZN230120P017800002022-06-02 3:01PM EDT2023-01-2067.6671.6075.500.00-11700.00%
AMZN230317P017800002022-05-31 12:03PM EDT2023-03-1796.0986.0592.000.00-1160.00%
AMZN230616P017800002022-05-20 3:36PM EDT2023-06-16167.52103.95113.750.00-6220.00%
AMZN230915P017800002022-06-03 3:32PM EDT2023-09-15125.93118.70132.10-32.89-20.71%2150.00%
AMZN240119P017800002022-06-03 10:05AM EDT2024-01-19143.85140.85150.65+6.19+4.50%1870.00%