New Zealand markets close in 49 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
142.30+0.20 (+0.14%)
At close: 04:00PM EDT
142.29 -0.01 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:1880.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C018800002022-05-18 1:23PM EDT2022-08-19392.72604.25619.200.00-260.00%
AMZN220916C018800002022-02-01 2:53PM EDT2022-09-161,150.971,107.401,124.000.00-220.00%
AMZN221021C018800002022-05-18 12:51PM EDT2022-10-21436.57636.60652.000.00--10.00%
AMZN230120C018800002022-05-05 10:05AM EDT2023-01-20636.00682.55697.500.00-4650.00%
AMZN230317C018800002022-05-03 2:12PM EDT2023-03-17736.52764.75777.950.00-3580.00%
AMZN230616C018800002022-05-23 9:57AM EDT2023-06-16504.16748.40765.500.00-1440.00%
AMZN240119C018800002022-05-19 11:46AM EDT2024-01-19634.01826.95843.500.00-10530.00%
AMZN240621C018800002022-05-11 1:44PM EDT2024-06-21612.80875.00893.500.00-680.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P018800002022-06-03 12:04PM EDT2022-08-1938.5537.3539.50+5.87+17.96%5890.00%
AMZN220916P018800002022-06-03 10:58AM EDT2022-09-1650.4948.7551.20+2.18+4.51%11260.00%
AMZN221021P018800002022-05-23 9:44AM EDT2022-10-21117.3061.5564.350.00-1610.00%
AMZN221118P018800002022-06-03 1:46PM EDT2022-11-1879.3676.0078.90+9.16+13.05%2390.00%
AMZN221216P018800002022-06-03 9:30AM EDT2022-12-1683.3183.0086.40-94.53-53.15%11120.00%
AMZN230120P018800002022-06-01 9:33AM EDT2023-01-2091.8091.2594.800.00-11220.00%
AMZN230317P018800002022-06-01 11:40AM EDT2023-03-17118.10106.90114.050.00-5180.00%
AMZN230616P018800002022-06-03 1:09PM EDT2023-06-16132.46128.75138.20-1.66-1.24%2160.00%
AMZN230915P018800002022-04-22 10:41AM EDT2023-09-1579.45209.00224.450.00-660.00%
AMZN240119P018800002022-05-17 10:21AM EDT2024-01-19209.00168.50178.750.00-1500.00%
AMZN240621P018800002022-05-03 9:38AM EDT2024-06-21180.00196.85211.000.00-120.00%