New Zealand markets close in 5 hours 11 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
141.56 -0.54 (-0.38%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Strike:235.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C002350002022-07-25 12:28PM EDT2022-08-190.010.000.010.00-801,758175.00%
AMZN220916C002350002022-07-25 10:55AM EDT2022-09-160.010.000.020.00-51,17957.03%
AMZN221021C002350002022-08-17 9:36AM EDT2022-10-210.030.000.050.00-33,67145.31%
AMZN230120C002350002022-08-17 10:54AM EDT2023-01-200.210.190.24-0.04-16.00%717,79235.69%
AMZN230317C002350002022-08-17 10:11AM EDT2023-03-170.600.580.64-0.05-7.69%332,26735.79%
AMZN230616C002350002022-08-16 11:41AM EDT2023-06-161.491.461.540.00-11,90935.58%
AMZN230915C002350002022-08-15 9:32AM EDT2023-09-152.722.532.670.00-11,67535.54%
AMZN240119C002350002022-08-16 2:51PM EDT2024-01-194.504.204.450.00-14,10235.60%
AMZN240621C002350002022-08-17 3:45PM EDT2024-06-216.856.656.95-0.45-6.16%3375,44536.02%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P002350002022-08-15 10:28AM EDT2022-08-1993.0592.7593.000.00-1414230.47%
AMZN220916P002350002022-06-10 9:32AM EDT2022-09-16121.40119.30119.650.00-10299.48%
AMZN221021P002350002022-06-06 12:14AM EDT2022-10-2190.03125.10125.600.00---229.72%
AMZN230120P002350002022-05-25 1:55PM EDT2023-01-20128.64116.55121.200.00--0131.46%
AMZN230317P002350002022-06-30 10:38AM EDT2023-03-17130.5797.75102.650.00-88065.25%
AMZN230616P002350002022-07-29 3:45PM EDT2023-06-1698.7392.5593.250.00-1027.34%
AMZN230915P002350002022-08-02 12:27PM EDT2023-09-1597.8192.4593.350.00-2024.98%
AMZN240119P002350002022-08-11 10:21AM EDT2024-01-1990.7892.3593.500.00-10522.84%
AMZN240621P002350002022-08-16 3:56PM EDT2024-06-2190.5092.4093.850.00-21421.81%