New Zealand markets close in 5 hours 34 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
139.41-1.39 (-0.99%)
At close: 04:00PM EDT
139.79 +0.38 (+0.27%)
After hours: 07:26PM EDT
In the money
Show:ListStraddle
Strike:54.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C000540002022-07-20 2:00PM EDT2022-08-1967.7585.3585.600.00-12209.38%
AMZN220916C000540002022-07-05 3:49PM EDT2022-09-1660.1588.5588.850.00-1032231.59%
AMZN221118C000540002022-06-06 12:00AM EDT2022-11-1857.7356.1557.850.00--200.00%
AMZN221216C000540002022-07-19 9:49AM EDT2022-12-1661.2085.9586.500.00-21492.14%
AMZN230120C000540002022-07-13 3:08PM EDT2023-01-2058.6086.2086.800.00-2811786.77%
AMZN230317C000540002022-07-13 3:12PM EDT2023-03-1759.1586.6587.300.00-614181.20%
AMZN230616C000540002022-08-05 3:47PM EDT2023-06-1688.8087.3588.150.00-11039975.44%
AMZN230915C000540002022-08-08 1:42PM EDT2023-09-1588.2087.9588.85-3.20-3.50%18834570.91%
AMZN240119C000540002022-08-08 10:18AM EDT2024-01-1992.4088.9089.95+1.50+1.65%61,08567.47%
AMZN240621C000540002022-08-04 9:53AM EDT2024-06-2191.4889.8591.250.00-115364.25%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P000540002022-07-18 11:29AM EDT2022-08-190.020.000.010.00-215,286162.50%
AMZN220916P000540002022-07-29 9:53AM EDT2022-09-160.030.000.010.00-56298690.63%
AMZN221021P000540002022-08-01 10:13AM EDT2022-10-210.010.020.040.00-1021576.95%
AMZN221118P000540002022-08-08 9:42AM EDT2022-11-180.030.050.07-0.02-40.00%52,47470.70%
AMZN221216P000540002022-07-29 2:09PM EDT2022-12-160.100.050.110.00-15,09564.84%
AMZN230120P000540002022-08-03 1:52PM EDT2023-01-200.130.120.150.00-104,57861.52%
AMZN230317P000540002022-07-25 11:28AM EDT2023-03-170.520.260.290.00-16525158.79%
AMZN230616P000540002022-08-08 3:19PM EDT2023-06-160.510.470.530.00-3088354.54%
AMZN230915P000540002022-07-08 9:39AM EDT2023-09-151.300.570.750.00-248650.44%
AMZN240119P000540002022-07-29 1:35PM EDT2024-01-190.990.870.990.00-2137247.63%
AMZN240621P000540002022-08-01 1:02PM EDT2024-06-211.341.271.430.00-121645.35%