New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
143.55+2.91 (+2.07%)
At close: 04:00PM EDT
143.31 -0.24 (-0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:245.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C002450002022-08-09 9:30AM EDT2022-08-190.010.000.010.00-109,839118.75%
AMZN220916C002450002022-08-05 3:42PM EDT2022-09-160.010.000.020.00-203,20156.25%
AMZN221021C002450002022-08-12 12:34PM EDT2022-10-210.020.010.04-0.01-33.33%12,99445.31%
AMZN230120C002450002022-08-12 12:52PM EDT2023-01-200.150.150.19-0.02-11.76%2815,75835.84%
AMZN230317C002450002022-08-08 3:55PM EDT2023-03-170.430.440.520.00-144,35635.84%
AMZN230616C002450002022-08-12 3:01PM EDT2023-06-161.131.161.34-0.04-3.42%21,90035.82%
AMZN230915C002450002022-08-12 2:45PM EDT2023-09-152.022.072.25-0.08-3.81%32,42635.29%
AMZN240119C002450002022-08-11 10:58AM EDT2024-01-193.453.654.55-0.20-5.48%11,12437.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P002450002022-08-10 10:12AM EDT2022-08-19102.8099.05104.000.00-800153.52%
AMZN220916P002450002022-06-06 12:13AM EDT2022-09-16118.21135.15135.550.00---328.37%
AMZN221021P002450002022-06-06 12:14AM EDT2022-10-2199.98135.10135.600.00---232.20%
AMZN230120P002450002022-08-10 3:01PM EDT2023-01-20103.15101.05102.000.00-1504042.14%
AMZN230317P002450002022-06-06 12:03AM EDT2023-03-17133.62135.05135.600.00---131.84%
AMZN230616P002450002022-06-06 12:16AM EDT2023-06-1682.21134.95135.650.00---110.63%
AMZN230915P002450002022-06-07 1:07PM EDT2023-09-15123.00128.15129.300.00-2086.18%
AMZN240119P002450002022-06-07 1:08PM EDT2024-01-19123.05128.10129.300.00-2075.11%