New Zealand markets close in 5 hours 46 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
141.47 -0.63 (-0.44%)
After hours: 07:14PM EDT
In the money
Show:ListStraddle
Strike:185.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C001850002022-08-09 12:30PM EDT2022-08-190.010.000.010.00-2002,92496.88%
AMZN220826C001850002022-08-15 3:59PM EDT2022-08-260.010.000.010.00-2112853.13%
AMZN220902C001850002022-08-17 3:44PM EDT2022-09-020.010.000.03-0.02-66.67%272,05548.05%
AMZN220909C001850002022-08-16 11:51AM EDT2022-09-090.040.000.040.00-32,93541.80%
AMZN220916C001850002022-08-17 3:52PM EDT2022-09-160.040.030.06-0.02-33.33%4811,00638.67%
AMZN220923C001850002022-08-16 3:58PM EDT2022-09-230.110.060.100.00-3317737.40%
AMZN220930C001850002022-08-17 3:44PM EDT2022-09-300.100.090.11-0.05-33.33%696634.86%
AMZN221021C001850002022-08-17 1:18PM EDT2022-10-210.270.260.29-0.06-18.18%163,41733.55%
AMZN221118C001850002022-08-17 11:47AM EDT2022-11-180.860.850.92-0.24-21.82%33,20535.45%
AMZN221216C001850002022-08-17 3:32PM EDT2022-12-161.371.301.44-0.32-18.93%1434534.77%
AMZN230120C001850002022-08-17 3:26PM EDT2023-01-202.152.062.13-0.35-14.00%13249,03234.18%
AMZN230217C001850002022-08-17 3:48PM EDT2023-02-173.083.053.20-0.45-12.75%1232735.79%
AMZN230317C001850002022-08-17 3:12PM EDT2023-03-173.803.703.85-0.45-10.59%224,73035.55%
AMZN230616C001850002022-08-17 10:17AM EDT2023-06-166.206.306.50-0.50-7.46%33,77636.42%
AMZN230721C001850002022-08-17 12:25PM EDT2023-07-216.957.057.40-0.05-0.71%121536.46%
AMZN230915C001850002022-08-16 9:37AM EDT2023-09-159.108.759.000.00-167036.91%
AMZN240119C001850002022-08-17 10:23AM EDT2024-01-1911.9611.9512.25-0.59-4.70%54,68537.40%
AMZN240621C001850002022-08-17 3:32PM EDT2024-06-2116.0015.7016.05-1.35-7.78%741,77838.02%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P001850002022-08-17 3:26PM EDT2022-08-1942.5642.7543.00-0.89-2.05%103133.20%
AMZN220826P001850002022-08-01 2:49PM EDT2022-08-2649.4542.7043.050.00--077.44%
AMZN220902P001850002022-08-10 10:01AM EDT2022-09-0243.4042.7543.000.00--056.06%
AMZN220916P001850002022-08-17 3:59PM EDT2022-09-1642.8842.7043.00+3.48+8.83%7,3261,54041.50%
AMZN220930P001850002022-08-17 9:30AM EDT2022-09-3042.200.000.00+1.30+3.18%210.00%
AMZN221021P001850002022-08-11 12:33PM EDT2022-10-2142.9042.6543.050.00-1030.23%
AMZN221118P001850002022-07-29 12:01PM EDT2022-11-1848.6042.8543.250.00-201829.13%
AMZN221216P001850002022-08-05 2:45PM EDT2022-12-1645.4542.9543.600.00-7629.32%
AMZN230120P001850002022-08-10 1:06PM EDT2023-01-2043.4243.3543.800.00-19227.34%
AMZN230217P001850002022-08-08 1:02PM EDT2023-02-1746.6043.8544.400.00-2228.59%
AMZN230317P001850002022-08-17 11:01AM EDT2023-03-1744.9744.2044.60+2.32+5.44%62,42127.56%
AMZN230616P001850002022-08-10 2:32PM EDT2023-06-1645.6745.3045.800.00-222,88727.07%
AMZN230721P001850002022-08-05 3:41PM EDT2023-07-2147.7545.4546.200.00-4326.76%
AMZN230915P001850002022-08-15 10:36AM EDT2023-09-1546.8746.4047.000.00-2032226.74%
AMZN240119P001850002022-08-11 10:21AM EDT2024-01-1946.6247.8548.400.00-201,48726.03%
AMZN240621P001850002022-08-17 12:24PM EDT2024-06-2150.1949.3050.05+1.24+2.53%8039625.50%