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
142.32 +0.22 (+0.15%)
Pre-market: 07:48AM EDT
In the money
Show:ListStraddle
Strike:180.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C001800002022-08-15 11:55AM EDT2022-08-190.010.000.000.00-205,82450.00%
AMZN220826C001800002022-08-17 11:29AM EDT2022-08-260.010.000.000.00-13,58225.00%
AMZN220902C001800002022-08-17 9:49AM EDT2022-09-020.020.000.000.00-30042125.00%
AMZN220909C001800002022-08-15 2:03PM EDT2022-09-090.050.000.000.00-3818925.00%
AMZN220916C001800002022-08-17 1:44PM EDT2022-09-160.060.000.000.00-3111,30912.50%
AMZN220923C001800002022-08-17 3:03PM EDT2022-09-230.110.000.000.00-319512.50%
AMZN220930C001800002022-08-17 3:56PM EDT2022-09-300.190.000.000.00-19412.50%
AMZN221021C001800002022-08-17 3:38PM EDT2022-10-210.410.000.000.00-782,95412.50%
AMZN221118C001800002022-08-17 3:59PM EDT2022-11-181.220.000.000.00-2,3793,86412.50%
AMZN221216C001800002022-08-17 3:47PM EDT2022-12-161.800.000.000.00-1483,7086.25%
AMZN230120C001800002022-08-17 3:42PM EDT2023-01-202.710.000.000.00-35931,4346.25%
AMZN230217C001800002022-08-17 3:53PM EDT2023-02-173.850.000.000.00-57616.25%
AMZN230317C001800002022-08-17 2:07PM EDT2023-03-174.400.000.000.00-87,5726.25%
AMZN230616C001800002022-08-17 2:37PM EDT2023-06-167.550.000.000.00-2011,0866.25%
AMZN230721C001800002022-08-16 3:55PM EDT2023-07-218.950.000.000.00-302516.25%
AMZN230915C001800002022-08-17 11:08AM EDT2023-09-159.740.000.000.00-31,2836.25%
AMZN240119C001800002022-08-17 3:09PM EDT2024-01-1913.560.000.000.00-630,9793.13%
AMZN240621C001800002022-08-17 3:32PM EDT2024-06-2117.400.000.000.00-18610,5153.13%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P001800002022-08-10 2:09PM EDT2022-08-1937.500.000.000.00-4600.00%
AMZN220826P001800002022-08-11 3:48PM EDT2022-08-2639.730.000.000.00--00.00%
AMZN220916P001800002022-08-17 3:47PM EDT2022-09-1637.950.000.000.00-9201600.00%
AMZN220923P001800002022-08-17 11:36AM EDT2022-09-2338.840.000.000.00-100.00%
AMZN220930P001800002022-08-11 9:39AM EDT2022-09-3036.450.000.000.00--00.00%
AMZN221021P001800002022-08-17 10:38AM EDT2022-10-2139.000.000.000.00-3540.00%
AMZN221118P001800002022-08-05 12:13PM EDT2022-11-1839.800.000.000.00-770.00%
AMZN221216P001800002022-07-27 10:23AM EDT2022-12-1661.000.000.000.00-230.00%
AMZN230120P001800002022-08-17 2:58PM EDT2023-01-2038.530.000.000.00-72,2110.00%
AMZN230217P001800002022-08-08 10:48AM EDT2023-02-1740.060.000.000.00-10200.00%
AMZN230317P001800002022-08-17 12:12PM EDT2023-03-1740.830.000.000.00-142,1850.00%
AMZN230616P001800002022-08-17 3:51PM EDT2023-06-1641.800.000.000.00-317,9840.00%
AMZN230721P001800002022-08-16 11:04AM EDT2023-07-2141.550.000.000.00-8360.00%
AMZN230915P001800002022-08-12 9:53AM EDT2023-09-1543.850.000.000.00-209110.00%
AMZN240119P001800002022-08-16 10:28AM EDT2024-01-1943.720.000.000.00-84,8900.00%
AMZN240621P001800002022-08-17 12:35PM EDT2024-06-2146.400.000.000.00-628760.00%