New Zealand markets open in 1 hour 49 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
144.78+1.60 (+1.12%)
At close: 04:00PM EDT
144.75 -0.03 (-0.02%)
After hours: 04:10PM EDT
In the money
Show:ListStraddle
Strike:1820.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C018200002022-05-18 2:13PM EDT2022-08-19423.99656.65672.950.00-220.00%
AMZN220916C018200002022-05-24 10:25AM EDT2022-09-16345.05669.75686.000.00-230.00%
AMZN221021C018200002022-06-02 3:02PM EDT2022-10-21728.45685.80702.050.00-10160.00%
AMZN230120C018200002022-06-03 1:10PM EDT2023-01-20735.81730.00744.50+271.29+58.40%1520.00%
AMZN230317C018200002022-04-13 1:16PM EDT2023-03-171,345.30605.35621.350.00-2180.00%
AMZN230616C018200002022-05-10 1:16PM EDT2023-06-16579.64792.15809.000.00-20200.00%
AMZN230915C018200002022-02-14 12:44PM EDT2023-09-151,441.241,283.501,303.000.00--10.00%
AMZN240119C018200002022-06-02 10:37AM EDT2024-01-19858.20867.60884.500.00-2400.00%
AMZN240621C018200002022-05-31 11:11AM EDT2024-06-21833.69914.50933.500.00-140.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P018200002022-06-03 1:55PM EDT2022-08-1931.9330.5032.55-0.84-2.56%17490.00%
AMZN220916P018200002022-05-31 2:04PM EDT2022-09-1645.0040.4544.050.00-5880.00%
AMZN221021P018200002022-06-02 3:55PM EDT2022-10-2147.0049.7554.650.00-2220.00%
AMZN221118P018200002022-06-02 12:07PM EDT2022-11-1865.3063.0069.350.00-13840.00%
AMZN230120P018200002022-05-31 3:19PM EDT2023-01-2085.0879.0582.950.00-74910.00%
AMZN230317P018200002022-06-02 2:36PM EDT2023-03-1789.3893.40100.300.00-4200.00%
AMZN230616P018200002022-06-03 10:15AM EDT2023-06-16120.86113.10123.10-76.22-38.67%5180.00%
AMZN230915P018200002022-03-30 9:36AM EDT2023-09-1536.85108.00120.900.00-1200.00%
AMZN240119P018200002022-05-23 3:38PM EDT2024-01-19156.00151.45159.30-60.85-28.06%10000.00%
AMZN240621P018200002022-05-16 12:05AM EDT2024-06-21231.60170.00185.500.00--2400.00%