New Zealand markets close in 5 hours 47 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
141.49 -0.61 (-0.43%)
After hours: 07:13PM EDT
In the money
Show:ListStraddle
Strike:215.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C002150002022-08-10 3:00PM EDT2022-08-190.010.000.010.00-41,353143.75%
AMZN220916C002150002022-08-17 3:09PM EDT2022-09-160.010.000.020.00-3275,41550.78%
AMZN221021C002150002022-08-17 3:02PM EDT2022-10-210.040.030.07-0.03-42.86%91,98639.84%
AMZN230120C002150002022-08-17 10:39AM EDT2023-01-200.460.470.52-0.07-13.21%1112,14734.50%
AMZN230317C002150002022-08-16 3:28PM EDT2023-03-171.361.191.260.00-2914,38035.27%
AMZN230616C002150002022-08-17 12:12PM EDT2023-06-162.482.532.68-0.08-3.12%24,06235.51%
AMZN230915C002150002022-08-17 11:42AM EDT2023-09-154.004.104.30-0.10-2.44%434935.76%
AMZN240119C002150002022-08-17 3:48PM EDT2024-01-196.506.406.60+0.15+2.36%382,82235.95%
AMZN240621C002150002022-08-17 11:04AM EDT2024-06-219.439.409.70-0.82-8.00%753736.59%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P002150002022-08-16 10:29AM EDT2022-08-1972.1572.7573.000.00-11195.31%
AMZN220916P002150002022-06-06 12:13AM EDT2022-09-16107.07105.15105.550.00---314.71%
AMZN221021P002150002022-06-06 12:14AM EDT2022-10-2174.25105.10105.600.00---215.69%
AMZN230120P002150002022-08-10 3:01PM EDT2023-01-2073.1872.6573.200.00-906031.62%
AMZN230317P002150002022-08-16 3:41PM EDT2023-03-1770.1472.6073.200.00-2227.20%
AMZN230616P002150002022-07-29 9:53AM EDT2023-06-1677.8272.7073.400.00-5024.77%
AMZN230915P002150002022-07-06 11:09AM EDT2023-09-15101.5073.1074.100.00-2025.73%
AMZN240119P002150002022-06-21 11:38AM EDT2024-01-19105.9089.9591.100.00-2054.61%
AMZN240621P002150002022-08-08 10:01AM EDT2024-06-2173.4573.9075.050.00-1122.59%