New Zealand markets close in 11 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
142.30+0.20 (+0.14%)
At close: 04:00PM EDT
142.29 -0.01 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:2600.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C026000002022-06-03 3:53PM EDT2022-08-19139.00134.15140.15-26.00-15.76%734319,892.97%
AMZN220916C026000002022-06-03 3:48PM EDT2022-09-16163.50158.15164.45-28.71-14.94%144160.00%
AMZN221021C026000002022-06-03 3:09PM EDT2022-10-21191.10185.00192.00-24.66-11.43%52940.00%
AMZN221118C026000002022-06-03 10:46AM EDT2022-11-18214.90212.75220.40-31.59-12.82%43120.00%
AMZN221216C026000002022-06-03 1:06PM EDT2022-12-16235.97229.35237.05-23.93-9.21%3480.00%
AMZN230120C026000002022-06-03 3:59PM EDT2023-01-20252.25248.45255.80-33.44-11.70%641,0060.00%
AMZN230317C026000002022-06-03 12:52PM EDT2023-03-17281.24283.50293.10-29.42-9.47%121460.00%
AMZN230616C026000002022-06-02 3:59PM EDT2023-06-16333.20332.05345.95-42.05-11.21%22400.00%
AMZN230915C026000002022-06-02 2:38PM EDT2023-09-15413.26375.35392.500.00-170.00%
AMZN240119C026000002022-06-02 2:08PM EDT2024-01-19469.55432.25446.000.00-61350.00%
AMZN240621C026000002022-06-03 1:13PM EDT2024-06-21501.60488.00507.00-13.59-2.64%1290.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P026000002022-06-03 12:25PM EDT2022-08-19287.88279.25286.85+39.75+16.02%31970.00%
AMZN220916P026000002022-06-03 12:56PM EDT2022-09-16306.43299.15307.05+31.18+11.33%43200.00%
AMZN221021P026000002022-06-03 3:18PM EDT2022-10-21329.44320.45329.15+26.44+8.73%22230.00%
AMZN221118P026000002022-06-03 9:34AM EDT2022-11-18331.98343.25351.00+13.33+4.18%31000.00%
AMZN221216P026000002022-06-01 11:13AM EDT2022-12-16368.54354.75362.450.00-7120.00%
AMZN230120P026000002022-06-03 3:44PM EDT2023-01-20373.00366.65374.00+34.64+10.24%141,9550.00%
AMZN230317P026000002022-06-03 9:33AM EDT2023-03-17379.55389.75399.30-12.10-3.09%32020.00%
AMZN230616P026000002022-06-03 9:41AM EDT2023-06-16416.59418.05431.95-27.16-6.12%18460.00%
AMZN230915P026000002022-06-02 2:54PM EDT2023-09-15425.00441.50459.150.00-400.00%
AMZN240119P026000002022-06-03 11:51AM EDT2024-01-19484.58472.25485.90+1.62+0.34%22540.00%
AMZN240621P026000002022-06-02 3:36PM EDT2024-06-21487.84498.00517.500.00-22740.00%