New Zealand markets open in 4 hours 2 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
137.65-1.76 (-1.26%)
As of 01:58PM EDT. Market open.
In the money
Show:ListStraddle
Strike:1920.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C019200002022-05-18 1:39PM EDT2022-08-19363.58569.05584.550.00-490.00%
AMZN220916C019200002022-01-13 3:34PM EDT2022-09-161,353.101,175.101,192.950.00-220.00%
AMZN221021C019200002022-06-01 12:05PM EDT2022-10-21590.50603.25619.500.00-440.00%
AMZN221118C019200002022-05-31 1:22PM EDT2022-11-18579.82623.25638.500.00-210.00%
AMZN230120C019200002022-03-31 12:34PM EDT2023-01-201,423.75687.50705.500.00-8470.00%
AMZN230317C019200002022-05-19 1:48PM EDT2023-03-17465.12679.65695.000.00-2430.00%
AMZN230616C019200002022-04-19 9:35AM EDT2023-06-161,238.000.000.000.00-13650.00%
AMZN230915C019200002022-05-03 2:31PM EDT2023-09-15772.70806.85824.700.00-230.00%
AMZN240119C019200002022-06-01 1:11PM EDT2024-01-19813.11800.45816.500.00-2400.00%
AMZN240621C019200002022-05-24 11:51AM EDT2024-06-21571.55850.00868.500.00-2220.00%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P019200002022-06-03 3:29PM EDT2022-08-1943.6042.4544.85+4.20+10.66%5290.00%
AMZN220916P019200002022-06-03 10:58AM EDT2022-09-1656.8754.8058.65+8.44+17.43%1940.00%
AMZN221021P019200002022-06-02 9:32AM EDT2022-10-2181.0068.7073.500.00-11600.00%
AMZN221118P019200002022-06-02 1:00PM EDT2022-11-1877.7583.9087.200.00-30380.00%
AMZN221216P019200002022-06-03 2:31PM EDT2022-12-1692.5591.5095.00-33.45-26.55%370.00%
AMZN230120P019200002022-06-02 10:49AM EDT2023-01-20107.5598.90103.850.00-2590.00%
AMZN230317P019200002022-06-02 2:36PM EDT2023-03-17110.73116.35123.850.00-180.00%
AMZN230616P019200002022-06-02 12:56PM EDT2023-06-16134.70139.45149.100.00-1240.00%
AMZN230915P019200002022-05-12 2:21PM EDT2023-09-15256.09155.30169.500.00-170.00%
AMZN240119P019200002022-05-26 3:52PM EDT2024-01-19232.30180.25190.700.00-400.00%
AMZN240621P019200002022-05-16 12:05AM EDT2024-06-21283.20200.05218.500.00--20.00%