New Zealand markets close in 5 hours 51 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
139.73 +0.32 (+0.23%)
After hours: 07:09PM EDT
In the money
Show:ListStraddle
Strike:205.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C002050002022-07-26 3:46PM EDT2022-08-190.010.000.010.00-2304,31168.75%
AMZN220916C002050002022-08-08 1:29PM EDT2022-09-160.030.010.03+0.01+50.00%16,03043.75%
AMZN221021C002050002022-08-08 3:51PM EDT2022-10-210.100.080.11-0.01-9.09%252,12937.31%
AMZN221118C002050002022-08-08 2:59PM EDT2022-11-180.300.290.32-0.05-14.29%612237.16%
AMZN221216C002050002022-08-08 1:17PM EDT2022-12-160.540.470.510.00-9024035.69%
AMZN230120C002050002022-08-08 2:56PM EDT2023-01-200.790.780.82-0.14-15.05%16114,11834.72%
AMZN230317C002050002022-08-08 11:19AM EDT2023-03-171.771.641.73-0.05-2.75%23,32435.49%
AMZN230616C002050002022-08-08 1:41PM EDT2023-06-163.303.203.35-0.35-9.59%46,95135.77%
AMZN230721C002050002022-08-08 11:15AM EDT2023-07-214.203.704.00+0.05+1.20%1235.82%
AMZN230915C002050002022-08-08 3:55PM EDT2023-09-155.034.905.15-0.57-10.18%21880636.13%
AMZN240119C002050002022-08-08 1:44PM EDT2024-01-197.507.357.55-0.25-3.23%2111,92136.26%
AMZN240621C002050002022-08-08 1:48PM EDT2024-06-2110.4510.4010.70-0.40-3.69%1019336.82%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P002050002022-07-07 10:23AM EDT2022-08-1991.0564.0564.300.00-100.00%
AMZN220916P002050002022-07-06 10:07AM EDT2022-09-1691.5562.6562.950.00--00.00%
AMZN221021P002050002022-08-02 9:55AM EDT2022-10-2169.2565.4065.700.00-5037.50%
AMZN221216P002050002022-08-03 9:34AM EDT2022-12-1668.2565.3565.800.00-5031.01%
AMZN230120P002050002022-08-03 2:53PM EDT2023-01-2065.0065.3065.800.00-36014027.59%
AMZN230317P002050002022-05-18 10:54AM EDT2023-03-1794.24100.50101.150.00---122.93%
AMZN230616P002050002022-08-05 2:09PM EDT2023-06-1665.2065.7066.350.00-2725.01%
AMZN230721P002050002022-08-05 1:06PM EDT2023-07-2164.5065.7066.600.00-2225.15%
AMZN230915P002050002022-08-05 1:06PM EDT2023-09-1564.8566.0566.850.00-2124.50%
AMZN240119P002050002022-08-05 1:06PM EDT2024-01-1965.6066.8067.500.00-23023.63%
AMZN240621P002050002022-08-05 12:15PM EDT2024-06-2167.1367.6068.600.00-1123.53%