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
137.96 -0.27 (-0.20%)
After hours: 04:48PM EDT
In the money
Show:ListStraddle
Strike:53.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C000530002022-08-17 12:39PM EDT2022-08-1988.6585.1085.400.00-153650.00%
AMZN220916C000530002022-06-29 2:46PM EDT2022-09-1656.1279.6084.550.00--10.00%
AMZN221021C000530002022-07-20 9:30AM EDT2022-10-2166.0185.0092.500.00-120188.96%
AMZN221118C000530002022-07-13 3:10PM EDT2022-11-1858.9090.0092.900.00-224189.45%
AMZN221216C000530002022-07-15 1:38PM EDT2022-12-1663.0090.8093.150.00-406207170.80%
AMZN230120C000530002022-08-03 9:46AM EDT2023-01-2085.1085.9086.500.00-64388.67%
AMZN230317C000530002022-07-13 10:43AM EDT2023-03-1759.4591.5592.200.00-10855128.10%
AMZN230616C000530002022-08-12 12:36PM EDT2023-06-1690.3087.0087.850.00-247076.44%
AMZN230915C000530002022-08-16 12:16PM EDT2023-09-1594.1087.6588.600.00-421272.10%
AMZN240119C000530002022-08-18 10:04AM EDT2024-01-1991.4088.6089.650.00-21,49268.36%
AMZN240621C000530002022-08-01 10:39AM EDT2024-06-2189.5089.7591.000.00-28465.58%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P000530002022-07-28 3:45PM EDT2022-08-190.010.000.010.00-180250575.00%
AMZN220916P000530002022-07-26 9:36AM EDT2022-09-160.040.000.010.00-32198106.25%
AMZN221021P000530002022-08-16 3:54PM EDT2022-10-210.010.000.040.00-1039881.25%
AMZN221118P000530002022-08-08 3:39PM EDT2022-11-180.060.030.060.00-25973.44%
AMZN221216P000530002022-08-19 11:10AM EDT2022-12-160.060.050.070.00-742366.41%
AMZN230120P000530002022-08-18 1:21PM EDT2023-01-200.100.090.130.00-187962.70%
AMZN230317P000530002022-08-09 12:09PM EDT2023-03-170.270.210.250.00-31959.38%
AMZN230616P000530002022-08-09 11:15AM EDT2023-06-160.510.450.500.00-1041,78355.66%
AMZN230915P000530002022-08-19 2:27PM EDT2023-09-150.650.580.67+0.07+12.07%15025451.20%
AMZN240119P000530002022-08-17 1:31PM EDT2024-01-190.860.890.970.00-283748.49%
AMZN240621P000530002022-07-29 3:27PM EDT2024-06-211.251.291.430.00-14346.25%