New Zealand markets close in 6 hours 53 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
141.84 -0.26 (-0.19%)
After hours: 06:07PM EDT
In the money
Show:ListStraddle
Strike:220.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C002200002022-07-25 12:34PM EDT2022-08-190.010.000.010.00-215,752150.00%
AMZN220916C002200002022-08-15 10:01AM EDT2022-09-160.010.000.010.00-106,67550.00%
AMZN221021C002200002022-08-17 11:07AM EDT2022-10-210.050.020.060.00-463,59941.02%
AMZN230120C002200002022-08-17 2:54PM EDT2023-01-200.370.370.42-0.08-17.78%429,31334.72%
AMZN230317C002200002022-08-17 12:46PM EDT2023-03-170.990.981.04-0.19-16.10%61,80935.24%
AMZN230616C002200002022-08-17 12:05PM EDT2023-06-162.182.192.32-0.23-9.54%42,26835.47%
AMZN230915C002200002022-08-15 12:55PM EDT2023-09-153.723.603.800.00-893335.65%
AMZN240119C002200002022-08-17 12:19PM EDT2024-01-195.755.755.95-0.40-6.50%53,20335.79%
AMZN240621C002200002022-08-17 11:31AM EDT2024-06-218.708.658.95-0.46-5.02%125236.47%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P002200002022-08-10 10:08AM EDT2022-08-1977.8577.7578.000.00-440204.30%
AMZN220916P002200002022-06-23 2:39PM EDT2022-09-16108.5596.0099.150.00-350241.91%
AMZN221021P002200002022-06-06 12:14AM EDT2022-10-21109.69110.10110.600.00---219.39%
AMZN230120P002200002022-08-17 2:26PM EDT2023-01-2077.5577.6578.10-0.05-0.06%754031.15%
AMZN230317P002200002022-06-30 10:47AM EDT2023-03-17116.3482.7587.650.00-208060.19%
AMZN230616P002200002022-08-03 10:17AM EDT2023-06-1681.8577.6578.350.00-2025.39%
AMZN230915P002200002022-08-16 1:28PM EDT2023-09-1574.8077.7078.500.00-4223.44%
AMZN240119P002200002022-08-11 10:23AM EDT2024-01-1976.8077.9078.900.00-3422.49%
AMZN240621P002200002022-07-29 11:14AM EDT2024-06-2185.0078.4079.600.00-1222.18%