New Zealand markets close in 5 hours 17 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
141.38 -0.73 (-0.51%)
After hours: 07:43PM EDT
In the money
Show:ListStraddle
Strike:225.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C002250002022-08-16 1:34PM EDT2022-08-190.010.000.010.00-214,638159.38%
AMZN220916C002250002022-08-16 1:28PM EDT2022-09-160.010.000.020.00-18,46952.34%
AMZN221021C002250002022-08-17 12:51PM EDT2022-10-210.040.010.07-0.01-20.00%12,18443.56%
AMZN230120C002250002022-08-17 3:57PM EDT2023-01-200.310.300.34-0.04-11.43%3044,53034.91%
AMZN230317C002250002022-08-17 2:03PM EDT2023-03-170.840.820.87-0.18-17.65%2224,96635.33%
AMZN230616C002250002022-08-17 11:55AM EDT2023-06-161.871.922.02-0.04-2.09%215,78035.50%
AMZN230915C002250002022-08-16 1:25PM EDT2023-09-153.603.203.400.00-127735.67%
AMZN240119C002250002022-08-17 12:54PM EDT2024-01-195.105.205.40-0.51-9.09%219,25735.71%
AMZN240621C002250002022-08-17 11:28AM EDT2024-06-217.907.908.20-0.92-10.43%672,53236.26%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P002250002022-08-10 10:03AM EDT2022-08-1983.0582.7583.000.00-290213.28%
AMZN220916P002250002022-07-27 11:57AM EDT2022-09-16105.0582.7083.100.00-1072.75%
AMZN221021P002250002022-06-06 12:14AM EDT2022-10-2179.95115.10115.600.00---222.95%
AMZN230120P002250002022-08-17 3:47PM EDT2023-01-2082.9582.6083.20+2.84+3.55%59512034.42%
AMZN230317P002250002022-08-08 9:56AM EDT2023-03-1781.2582.6083.200.00-5029.59%
AMZN230616P002250002022-08-17 3:54PM EDT2023-06-1682.9582.5083.35-1.64-1.94%7,1009,44326.44%
AMZN230915P002250002022-07-06 11:09AM EDT2023-09-15111.4082.5583.800.00-4026.25%
AMZN240119P002250002022-08-11 2:28PM EDT2024-01-1984.6082.6583.650.00-285522.12%
AMZN240621P002250002022-08-01 3:33PM EDT2024-06-2189.8583.0084.200.00-22421.68%