New Zealand markets close in 6 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
141.73 -0.37 (-0.26%)
After hours: 06:13PM EDT
In the money
Show:ListStraddle
Strike:190.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C001900002022-08-16 10:42AM EDT2022-08-190.010.000.010.00-404,518106.25%
AMZN220826C001900002022-08-15 11:32AM EDT2022-08-260.010.000.020.00-2025360.94%
AMZN220902C001900002022-08-17 9:39AM EDT2022-09-020.020.000.020.00-128050.00%
AMZN220909C001900002022-08-17 2:54PM EDT2022-09-090.010.000.030.00-17944.14%
AMZN220916C001900002022-08-17 3:28PM EDT2022-09-160.020.010.05-0.02-50.00%4448,71741.21%
AMZN220923C001900002022-08-17 1:20PM EDT2022-09-230.060.050.08-0.01-14.29%1010639.45%
AMZN221021C001900002022-08-17 1:18PM EDT2022-10-210.190.170.20-0.07-26.92%183,20034.08%
AMZN221118C001900002022-08-17 2:35PM EDT2022-11-180.670.620.68-0.08-10.67%101,61035.65%
AMZN221216C001900002022-08-17 3:24PM EDT2022-12-161.060.971.10-0.15-12.40%1648034.83%
AMZN230120C001900002022-08-17 3:56PM EDT2023-01-201.631.611.67-0.32-16.41%13943,68234.09%
AMZN230217C001900002022-08-17 3:57PM EDT2023-02-172.512.472.59-0.36-12.54%474935.58%
AMZN230317C001900002022-08-17 12:40PM EDT2023-03-173.053.053.20-0.57-15.75%21,63135.44%
AMZN230616C001900002022-08-17 9:30AM EDT2023-06-165.585.405.60-0.77-12.13%13,13536.16%
AMZN230721C001900002022-08-17 1:43PM EDT2023-07-216.086.156.45-1.16-16.02%209236.21%
AMZN230915C001900002022-08-17 2:19PM EDT2023-09-157.837.707.95-1.07-12.02%262136.61%
AMZN240119C001900002022-08-17 1:02PM EDT2024-01-1910.5510.7511.05-1.15-9.83%25,40937.07%
AMZN240621C001900002022-08-17 11:44AM EDT2024-06-2114.1014.4514.75-1.30-8.44%371937.71%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P001900002022-08-12 2:38PM EDT2022-08-1948.0047.7548.000.00-55144.53%
AMZN220826P001900002022-08-12 2:23PM EDT2022-08-2648.2047.7048.050.00-2083.89%
AMZN220902P001900002022-08-11 3:36PM EDT2022-09-0249.5047.7548.000.00--060.74%
AMZN220916P001900002022-08-17 10:01AM EDT2022-09-1648.0047.7048.05+0.80+1.69%3047.66%
AMZN221021P001900002022-07-05 12:46PM EDT2022-10-2177.9147.3047.650.00-500.00%
AMZN221118P001900002022-08-16 11:43AM EDT2022-11-1846.2547.7548.200.00-1130.62%
AMZN230120P001900002022-08-09 9:45AM EDT2023-01-2052.5048.0548.450.00-101,19826.49%
AMZN230217P001900002022-08-16 10:00AM EDT2023-02-1747.510.000.000.00-12120.00%
AMZN230317P001900002022-08-01 3:30PM EDT2023-03-1755.0548.6549.100.00-283126.98%
AMZN230616P001900002022-08-12 11:52AM EDT2023-06-1651.0049.6050.050.00-21,04226.33%
AMZN230721P001900002022-08-12 11:51AM EDT2023-07-2151.3049.7050.500.00-2226.37%
AMZN230915P001900002022-08-12 11:51AM EDT2023-09-1551.9050.5551.200.00-1213126.33%
AMZN240119P001900002022-08-12 11:52AM EDT2024-01-1952.9551.7052.350.00-41,12125.40%
AMZN240621P001900002022-08-17 11:06AM EDT2024-06-2153.9553.0554.05-0.55-1.01%116825.23%