New Zealand markets closed

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
142.35 +0.25 (+0.18%)
Pre-market: 06:11AM EDT
In the money
Show:ListStraddle
Strike:1980.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C019800002022-06-02 12:49PM EDT2022-08-19517.82518.10533.95-38.52-6.92%190.00%
AMZN220916C019800002022-03-07 2:32PM EDT2022-09-16860.811,216.651,235.000.00-250.00%
AMZN221021C019800002022-05-24 3:46PM EDT2022-10-21308.52556.20572.050.00-2180.00%
AMZN221118C019800002022-05-24 10:31AM EDT2022-11-18302.20577.65592.500.00-230.00%
AMZN221216C019800002022-05-24 1:15PM EDT2022-12-16320.16591.00606.300.00--10.00%
AMZN230120C019800002022-06-01 10:43AM EDT2023-01-20616.25606.55621.800.00-2790.00%
AMZN230317C019800002022-05-27 11:43AM EDT2023-03-17495.96638.55649.650.00-1530.00%
AMZN230616C019800002022-05-24 2:15PM EDT2023-06-16424.18679.15694.600.00-7440.00%
AMZN230915C019800002022-06-03 3:49PM EDT2023-09-15724.23715.35732.50+171.01+30.91%1510.00%
AMZN240119C019800002022-06-01 1:04PM EDT2024-01-19757.28762.25777.450.00-2850.00%
AMZN240621C019800002022-06-03 10:29AM EDT2024-06-21828.00812.00831.50-29.60-3.45%1130.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P019800002022-06-02 2:56PM EDT2022-08-1946.0451.8055.000.00-71480.00%
AMZN220916P019800002022-06-03 3:30PM EDT2022-09-1667.2065.3568.25+8.40+14.29%101510.00%
AMZN221021P019800002022-06-02 11:17AM EDT2022-10-2182.1580.7085.800.00-8670.00%
AMZN221118P019800002022-05-27 11:00AM EDT2022-11-18135.1497.25100.750.00-4210.00%
AMZN230120P019800002022-06-02 2:47PM EDT2023-01-20106.41113.55118.650.00-22960.00%
AMZN230317P019800002022-06-02 2:37PM EDT2023-03-17125.62132.10139.850.00-2760.00%
AMZN230616P019800002022-06-03 12:35PM EDT2023-06-16163.80156.35166.45-32.56-16.58%41170.00%
AMZN230915P019800002022-05-31 9:41AM EDT2023-09-15210.00173.20187.500.00-20200.00%
AMZN240119P019800002022-05-31 9:46AM EDT2024-01-19223.30199.55210.300.00-100.00%
AMZN240621P019800002022-05-26 11:55AM EDT2024-06-21238.00218.50238.500.00-1160.00%