New Zealand markets close in 5 hours 13 minutes

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
141.47 -0.63 (-0.44%)
After hours: 07:47PM EDT
In the money
Show:ListStraddle
Strike:210.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C002100002022-08-09 2:25PM EDT2022-08-190.010.000.010.00-102,208137.50%
AMZN220916C002100002022-08-17 12:04PM EDT2022-09-160.010.000.020.00-5022,15948.44%
AMZN221021C002100002022-08-17 12:55PM EDT2022-10-210.060.040.07-0.02-25.00%812,50837.89%
AMZN221118C002100002022-08-17 2:49PM EDT2022-11-180.220.190.23-0.04-15.38%7615137.21%
AMZN221216C002100002022-08-17 3:35PM EDT2022-12-160.360.330.39-0.06-14.29%17836435.55%
AMZN230120C002100002022-08-17 12:28PM EDT2023-01-200.600.600.65-0.13-17.81%2,11418,25734.33%
AMZN230217C002100002022-08-17 3:29PM EDT2023-02-171.121.071.15-0.23-17.04%721035.52%
AMZN230317C002100002022-08-17 2:09PM EDT2023-03-171.451.431.50-0.26-15.20%332,43935.17%
AMZN230616C002100002022-08-17 3:59PM EDT2023-06-163.052.963.10-0.35-10.29%53,38535.57%
AMZN230721C002100002022-08-17 2:16PM EDT2023-07-213.603.453.750.00-6125035.65%
AMZN230915C002100002022-08-17 10:23AM EDT2023-09-154.504.654.85-0.33-6.83%180935.85%
AMZN240119C002100002022-08-16 3:27PM EDT2024-01-197.757.057.350.00-738,54836.18%
AMZN240621C002100002022-08-17 11:11AM EDT2024-06-2110.1510.2510.55-0.75-6.88%4465136.78%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P002100002022-08-10 10:03AM EDT2022-08-1968.1067.7568.000.00-770185.94%
AMZN220916P002100002022-06-10 10:27AM EDT2022-09-1699.5594.3094.650.00-10273.51%
AMZN221021P002100002022-06-06 12:14AM EDT2022-10-2199.69100.10100.600.00---211.85%
AMZN221118P002100002022-08-17 9:31AM EDT2022-11-1867.100.000.00+1.00+1.51%110.00%
AMZN230120P002100002022-08-10 3:47PM EDT2023-01-2067.1767.6568.150.00-3029.32%
AMZN230317P002100002022-08-12 3:32PM EDT2023-03-1767.1067.6568.300.00-2127.15%
AMZN230616P002100002022-08-16 11:23AM EDT2023-06-1667.3267.8568.500.00-2124.43%
AMZN230721P002100002022-08-08 1:02PM EDT2023-07-2170.9567.8568.750.00-2024.73%
AMZN230915P002100002022-08-02 11:46AM EDT2023-09-1574.0068.2068.900.00-2223.70%
AMZN240119P002100002022-08-09 3:55PM EDT2024-01-1973.0968.8069.450.00-2322.76%
AMZN240621P002100002022-08-17 3:49PM EDT2024-06-2170.1069.5570.70+3.75+5.65%13223.27%