New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
138.23-4.07 (-2.86%)
At close: 04:00PM EDT
138.00 -0.23 (-0.17%)
After hours: 04:42PM EDT
In the money
Show:ListStraddle
Strike:52.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C000520002022-08-19 9:32AM EDT2022-08-1988.5586.1086.40-1.60-1.77%3196662.50%
AMZN220916C000520002022-08-15 11:29AM EDT2022-09-1690.3186.2086.500.00-63155149.22%
AMZN221021C000520002022-08-16 1:09PM EDT2022-10-2193.5586.3586.750.00-176115.43%
AMZN221118C000520002022-08-17 9:51AM EDT2022-11-1890.5086.5086.950.00-1477103.37%
AMZN221216C000520002022-08-09 9:45AM EDT2022-12-1686.4086.5587.250.00-29,11395.51%
AMZN230120C000520002022-08-18 11:31AM EDT2023-01-2091.2086.8587.450.00-411789.31%
AMZN230317C000520002022-08-12 3:00PM EDT2023-03-1791.5087.2587.950.00-140983.23%
AMZN230616C000520002022-08-18 10:52AM EDT2023-06-1691.7087.9588.750.00-22,31677.11%
AMZN230915C000520002022-08-17 9:54AM EDT2023-09-1589.6588.6089.50-3.25-3.50%24,19072.84%
AMZN240119C000520002022-08-18 11:04AM EDT2024-01-1991.1489.5590.55-1.81-1.95%13,92869.14%
AMZN240621C000520002022-08-19 1:38PM EDT2024-06-2190.9190.6091.95-4.09-4.31%240966.28%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P000520002022-08-04 1:51PM EDT2022-08-190.010.000.010.00-14,693587.50%
AMZN220916P000520002022-08-10 11:37AM EDT2022-09-160.010.000.010.00-401,462109.38%
AMZN221021P000520002022-08-18 2:02PM EDT2022-10-210.030.000.030.00-11,93680.47%
AMZN221118P000520002022-08-11 9:35AM EDT2022-11-180.040.020.040.00-101,33971.48%
AMZN221216P000520002022-08-19 9:30AM EDT2022-12-160.050.040.070.00-61,95966.80%
AMZN230120P000520002022-08-19 3:05PM EDT2023-01-200.100.090.12+0.01+11.11%145,56163.48%
AMZN230317P000520002022-08-19 12:29PM EDT2023-03-170.230.200.24+0.02+9.52%485060.11%
AMZN230616P000520002022-08-17 3:54PM EDT2023-06-160.390.420.460.00-103,23055.96%
AMZN230915P000520002022-08-18 11:01AM EDT2023-09-150.540.530.640.00-18048951.51%
AMZN240119P000520002022-08-17 3:42PM EDT2024-01-190.850.830.93+0.03+3.66%14,34648.94%
AMZN240621P000520002022-08-18 12:49PM EDT2024-06-211.211.211.360.00-101,47446.56%