New Zealand markets close in 5 hours 12 minutes

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
141.45 -0.65 (-0.46%)
After hours: 07:48PM EDT
In the money
Show:ListStraddle
Strike:182.50
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C001825002022-08-15 9:30AM EDT2022-08-190.010.000.010.00-12,22690.63%
AMZN220826C001825002022-08-16 2:07PM EDT2022-08-260.010.000.080.00-28140662.11%
AMZN220902C001825002022-08-17 11:13AM EDT2022-09-020.020.000.09-0.01-33.33%218452.73%
AMZN220909C001825002022-08-16 12:46PM EDT2022-09-090.040.000.110.00-12745.70%
AMZN220916C001825002022-08-16 1:45PM EDT2022-09-160.080.030.080.00-17,49638.48%
AMZN220923C001825002022-08-17 11:49AM EDT2022-09-230.080.070.11-0.05-38.46%94036.33%
AMZN221118C001825002022-08-17 1:05PM EDT2022-11-181.010.991.07-0.19-15.83%71,79735.35%
AMZN230120C001825002022-08-17 3:47PM EDT2023-01-202.342.342.41-0.33-12.36%13710,78534.27%
AMZN230616C001825002022-08-15 3:23PM EDT2023-06-167.156.756.950.00-201,72336.46%
AMZN230915C001825002022-08-09 3:39PM EDT2023-09-158.309.309.550.00-7845637.03%
AMZN240119C001825002022-08-16 12:28PM EDT2024-01-1913.3512.6012.850.00-1012,06737.50%
AMZN240621C001825002022-08-17 11:42AM EDT2024-06-2116.0616.4016.75-1.49-8.49%4140438.21%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P001825002022-08-10 10:12AM EDT2022-08-1940.3540.2540.500.00-110127.34%
AMZN220902P001825002022-08-10 9:45AM EDT2022-09-0240.1537.4543.300.00--0110.55%
AMZN220916P001825002022-08-17 3:47PM EDT2022-09-1640.4540.2540.50+0.60+1.51%1,39026039.75%
AMZN220923P001825002022-08-04 2:33PM EDT2022-09-2340.0040.2040.600.00--039.84%
AMZN221118P001825002022-06-03 1:28PM EDT2022-11-1861.1272.7573.150.00--0157.64%
AMZN230120P001825002022-08-10 3:48PM EDT2023-01-2040.8541.1041.550.00-18422727.91%
AMZN230616P001825002022-08-08 10:23AM EDT2023-06-1642.8543.2543.700.00-610327.34%
AMZN230915P001825002022-08-05 9:33AM EDT2023-09-1546.1544.4045.000.00-41,03027.06%
AMZN240119P001825002022-08-08 12:50PM EDT2024-01-1948.0045.9546.550.00-371,37626.47%
AMZN240621P001825002022-08-15 11:40AM EDT2024-06-2147.5547.4548.300.00-25625.95%