New Zealand markets close in 5 hours 16 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
139.41-1.39 (-0.99%)
At close: 04:00PM EDT
139.86 +0.45 (+0.32%)
After hours: 07:44PM EDT
In the money
Show:ListStraddle
Strike:195.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220812C001950002022-08-04 11:49AM EDT2022-08-120.010.000.010.00--30093.75%
AMZN220819C001950002022-08-01 11:31AM EDT2022-08-190.010.000.010.00-31,72459.38%
AMZN220826C001950002022-08-08 10:24AM EDT2022-08-260.010.000.020.00-1650.78%
AMZN220902C001950002022-08-08 3:21PM EDT2022-09-020.020.000.04-0.01-33.33%1036449.61%
AMZN220909C001950002022-08-05 3:40PM EDT2022-09-090.040.020.040.00-42444.14%
AMZN220916C001950002022-08-08 11:15AM EDT2022-09-160.040.030.04-0.03-42.86%7013,94540.04%
AMZN220923C001950002022-08-08 10:57AM EDT2022-09-230.070.020.08-0.01-12.50%60340.14%
AMZN221021C001950002022-08-08 3:35PM EDT2022-10-210.170.150.18-0.02-10.53%111,87135.55%
AMZN221118C001950002022-08-08 2:44PM EDT2022-11-180.510.500.54-0.04-7.27%465,10336.50%
AMZN221216C001950002022-08-08 3:03PM EDT2022-12-160.780.780.82-0.11-12.36%11235335.18%
AMZN230120C001950002022-08-08 2:07PM EDT2023-01-201.271.231.27-0.08-5.93%1434,33834.47%
AMZN230217C001950002022-08-08 10:38AM EDT2023-02-172.221.922.03-0.07-3.06%152335.90%
AMZN230317C001950002022-08-08 3:28PM EDT2023-03-172.392.392.49-0.24-9.13%65,85235.53%
AMZN230616C001950002022-08-05 12:10PM EDT2023-06-164.854.354.500.00-10141,78336.04%
AMZN230721C001950002022-08-08 11:27AM EDT2023-07-215.304.955.25+5.30-1036.09%
AMZN230915C001950002022-08-03 12:20PM EDT2023-09-156.256.306.600.00-128136.51%
AMZN240119C001950002022-08-08 9:59AM EDT2024-01-1910.609.059.30+0.80+8.16%12,74636.71%
AMZN240621C001950002022-08-08 11:31AM EDT2024-06-2112.9612.3512.70-0.61-4.50%2537337.30%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P001950002022-08-08 9:38AM EDT2022-08-1951.8555.5055.70-24.35-31.96%1064.06%
AMZN220916P001950002022-06-30 12:05PM EDT2022-09-1688.7857.6562.600.00-20101.12%
AMZN221021P001950002022-06-02 10:01AM EDT2022-10-2173.8985.2585.600.00--0182.18%
AMZN221118P001950002022-06-30 10:26AM EDT2022-11-1891.2357.7562.650.00-2063.39%
AMZN230120P001950002022-07-28 11:39AM EDT2023-01-2073.9255.4555.900.00-218026.15%
AMZN230317P001950002022-05-26 11:14AM EDT2023-03-1784.0276.5581.200.00--090.77%
AMZN230616P001950002022-07-01 1:55PM EDT2023-06-1686.3555.5060.900.00-1038.26%
AMZN230721P001950002022-08-05 1:35PM EDT2023-07-2155.2556.6057.300.00-2125.69%
AMZN230915P001950002022-08-05 1:35PM EDT2023-09-1555.8057.0057.800.00-4325.53%
AMZN240119P001950002022-08-05 1:33PM EDT2024-01-1956.9058.0558.850.00-2965224.99%
AMZN240621P001950002022-08-05 1:33PM EDT2024-06-2158.1559.1060.200.00-3524.65%