New Zealand markets closed

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:1940.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C019400002022-05-24 2:51PM EDT2022-08-19275.40553.35568.000.00-260.00%
AMZN220916C019400002022-05-24 10:22AM EDT2022-09-16277.22568.60584.650.00-210.00%
AMZN221021C019400002022-05-20 1:37PM EDT2022-10-21353.87587.40603.500.00-480.00%
AMZN230120C019400002022-05-12 2:19PM EDT2023-01-20402.73636.00651.500.00-2820.00%
AMZN230317C019400002022-05-27 11:53AM EDT2023-03-17527.00664.30680.500.00-5480.00%
AMZN230616C019400002022-05-12 3:21PM EDT2023-06-16478.38705.95722.500.00-3320.00%
AMZN230915C019400002022-05-03 2:31PM EDT2023-09-15758.95792.90810.750.00-200.00%
AMZN240119C019400002022-06-01 1:10PM EDT2024-01-19795.79787.25803.500.00-2460.00%
AMZN240621C019400002022-06-01 10:39AM EDT2024-06-21834.00837.00856.000.00-270.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P019400002022-06-03 3:35PM EDT2022-08-1946.6045.3047.80+4.55+10.82%4380.00%
AMZN220916P019400002022-06-03 10:30AM EDT2022-09-1658.6058.1561.95-1.14-1.91%1820.00%
AMZN221021P019400002022-06-03 1:40PM EDT2022-10-2174.3572.5575.50+7.10+10.56%4630.00%
AMZN221118P019400002022-05-26 12:56PM EDT2022-11-18130.2088.1591.550.00-11180.00%
AMZN221216P019400002022-06-02 1:50PM EDT2022-12-1688.4095.9599.550.00-260.00%
AMZN230120P019400002022-05-27 3:06PM EDT2023-01-20138.35103.60108.600.00-41240.00%
AMZN230317P019400002022-06-03 11:13AM EDT2023-03-17130.00121.45129.000.00-3720.00%
AMZN230616P019400002022-05-24 3:54PM EDT2023-06-16246.10143.85154.800.00-11060.00%
AMZN230915P019400002022-05-19 11:48AM EDT2023-09-15230.42161.15175.500.00-1150.00%
AMZN240119P019400002022-06-01 3:41PM EDT2024-01-19191.85186.70197.000.00-4200.00%
AMZN240621P019400002022-06-01 12:59PM EDT2024-06-21226.73205.00224.500.00-100.00%