New Zealand markets close in 5 hours 47 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: 07:13PM EDT
In the money
Show:ListStraddle
Strike:187.50
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C001875002022-08-08 11:54AM EDT2022-08-190.010.000.010.00-201,768100.00%
AMZN220916C001875002022-08-17 11:40AM EDT2022-09-160.040.030.05-0.01-20.00%3265,23439.45%
AMZN221118C001875002022-08-16 2:03PM EDT2022-11-181.010.720.790.00-451,98635.55%
AMZN230120C001875002022-08-17 3:47PM EDT2023-01-201.841.821.89-0.31-14.42%16728,88434.16%
AMZN230616C001875002022-08-15 1:41PM EDT2023-06-165.995.856.000.00-52,20936.20%
AMZN230915C001875002022-08-15 9:30AM EDT2023-09-158.658.208.450.00-528436.74%
AMZN240119C001875002022-08-11 10:48AM EDT2024-01-1911.7011.3511.600.00-42,25837.17%
AMZN240621C001875002022-08-17 10:17AM EDT2024-06-2115.0015.0515.40-0.90-5.66%11,22537.88%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P001875002022-08-10 9:41AM EDT2022-08-1944.8045.2545.500.00-40139.06%
AMZN220916P001875002022-07-06 11:02AM EDT2022-09-1673.6545.2045.500.00-1043.36%
AMZN221118P001875002022-06-02 10:48AM EDT2022-11-1866.2677.7578.150.00--0161.69%
AMZN230120P001875002022-08-10 9:44AM EDT2023-01-2045.4545.7046.100.00-78326.86%
AMZN230616P001875002022-08-08 10:23AM EDT2023-06-1647.1047.4047.850.00-31,06126.52%
AMZN230915P001875002022-06-03 3:54PM EDT2023-09-1566.4177.4578.850.00--56079.24%
AMZN240119P001875002022-08-04 3:23PM EDT2024-01-1950.1549.7050.300.00-288325.61%
AMZN240621P001875002022-08-10 10:02AM EDT2024-06-2151.9551.2051.950.00-293525.23%