New Zealand markets close in 5 hours 18 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
139.95 +0.54 (+0.39%)
After hours: 07:42PM EDT
In the money
Show:ListStraddle
Strike:200.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220812C002000002022-08-08 9:30AM EDT2022-08-120.010.000.010.00-151398.44%
AMZN220819C002000002022-08-05 1:02PM EDT2022-08-190.010.000.010.00-18,89464.06%
AMZN220826C002000002022-08-08 11:48AM EDT2022-08-260.010.000.020.00-59825153.91%
AMZN220902C002000002022-08-08 12:07PM EDT2022-09-020.010.000.03-0.03-75.00%154,61751.17%
AMZN220909C002000002022-08-08 11:33AM EDT2022-09-090.030.010.040.00-157047.07%
AMZN220916C002000002022-08-08 1:28PM EDT2022-09-160.020.020.03-0.02-50.00%37022,57041.41%
AMZN220923C002000002022-08-08 10:53AM EDT2022-09-230.050.010.070.00-905041.99%
AMZN221021C002000002022-08-08 3:55PM EDT2022-10-210.130.110.15-0.01-7.14%82311,90636.77%
AMZN221118C002000002022-08-08 2:47PM EDT2022-11-180.400.380.41-0.04-9.09%2318136.74%
AMZN221216C002000002022-08-08 2:36PM EDT2022-12-160.630.610.65-0.10-13.70%1022,51735.47%
AMZN230120C002000002022-08-08 3:59PM EDT2023-01-201.000.981.02-0.08-7.41%1,15751,93934.60%
AMZN230217C002000002022-08-08 3:29PM EDT2023-02-171.591.571.67-0.16-9.14%61,13935.90%
AMZN230317C002000002022-08-08 3:47PM EDT2023-03-171.971.982.05-0.19-8.80%4510,52635.38%
AMZN230616C002000002022-08-08 3:15PM EDT2023-06-163.693.703.90-0.41-10.00%3718,93835.94%
AMZN230721C002000002022-08-08 10:26AM EDT2023-07-214.854.354.55+0.15+3.19%183935.86%
AMZN230915C002000002022-08-08 1:25PM EDT2023-09-155.755.555.85-0.30-4.96%131,63536.35%
AMZN240119C002000002022-08-08 3:53PM EDT2024-01-198.288.158.40-0.44-5.05%9516,14736.51%
AMZN240621C002000002022-08-08 3:29PM EDT2024-06-2111.4011.3511.65-0.50-4.20%10111,27637.04%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220812P002000002022-08-08 9:36AM EDT2022-08-1256.2060.4560.70-3.40-5.70%20136.72%
AMZN220819P002000002022-08-03 9:31AM EDT2022-08-1962.9060.5060.700.00-25068.75%
AMZN220916P002000002022-08-05 3:04PM EDT2022-09-1659.8360.4560.700.00-3348.44%
AMZN221021P002000002022-08-04 2:25PM EDT2022-10-2157.7560.4560.750.00-1137.26%
AMZN221216P002000002022-08-08 1:50PM EDT2022-12-1660.5360.3560.85+1.03+1.73%1230.32%
AMZN230120P002000002022-08-08 2:11PM EDT2023-01-2061.0060.4560.85+2.20+3.74%13,39526.98%
AMZN230217P002000002022-08-03 11:59AM EDT2023-02-1760.6960.4061.050.00-221127.44%
AMZN230317P002000002022-08-08 2:30PM EDT2023-03-1761.3060.5561.10+1.80+3.03%2126.15%
AMZN230616P002000002022-08-08 2:30PM EDT2023-06-1661.7761.0561.60+2.88+4.89%99,76025.23%
AMZN230721P002000002022-08-05 1:26PM EDT2023-07-2159.8061.0062.050.00-2126.02%
AMZN230915P002000002022-08-08 11:12AM EDT2023-09-1560.0061.6062.25-1.10-1.80%671124.92%
AMZN240119P002000002022-08-05 1:34PM EDT2024-01-1961.1562.4563.050.00-856224.14%
AMZN240621P002000002022-08-05 10:33AM EDT2024-06-2161.5163.4564.250.00-122523.90%