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
137.91 -0.32 (-0.23%)
After hours: 05:21PM EDT
In the money
Show:ListStraddle
Strike:55.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C000550002022-06-28 1:21PM EDT2022-08-1953.2564.5569.950.00-52520.00%
AMZN220916C000550002022-08-18 12:53PM EDT2022-09-1687.4083.2083.450.00-100121137.11%
AMZN221021C000550002022-06-13 1:33PM EDT2022-10-2149.6056.4556.850.00--20.00%
AMZN221118C000550002022-07-07 11:51AM EDT2022-11-1862.1586.2086.650.00--0148.05%
AMZN221216C000550002022-08-17 10:37AM EDT2022-12-1686.8983.6084.300.00-129791.70%
AMZN230120C000550002022-08-19 10:28AM EDT2023-01-2084.8083.9584.50-2.65-3.03%108386.01%
AMZN230317C000550002022-08-05 1:16PM EDT2023-03-1788.0584.4085.000.00-222380.20%
AMZN230616C000550002022-08-17 10:15AM EDT2023-06-1688.9085.1585.900.00-134874.66%
AMZN230721C000550002022-08-19 9:37AM EDT2023-07-2187.9085.4086.20-1.75-1.95%22,64072.80%
AMZN230915C000550002022-08-17 10:28AM EDT2023-09-1589.6085.8586.750.00-230170.79%
AMZN240119C000550002022-08-18 11:00AM EDT2024-01-1990.2586.8587.850.00-259367.20%
AMZN240621C000550002022-08-04 1:58PM EDT2024-06-2192.7088.0089.300.00-318764.51%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P000550002022-07-29 3:47PM EDT2022-08-190.010.000.010.00-6621,189550.00%
AMZN220916P000550002022-08-11 2:34PM EDT2022-09-160.010.000.000.00-10077450.00%
AMZN221021P000550002022-08-05 3:27PM EDT2022-10-210.010.000.040.00-2033278.13%
AMZN221118P000550002022-08-19 11:13AM EDT2022-11-180.050.050.06+0.01+25.00%2056772.27%
AMZN221216P000550002022-08-09 11:31AM EDT2022-12-160.110.060.090.00-11,48165.63%
AMZN230120P000550002022-08-05 11:24AM EDT2023-01-200.160.110.150.00-102,71561.72%
AMZN230317P000550002022-08-10 2:37PM EDT2023-03-170.250.260.290.00-330658.79%
AMZN230616P000550002022-08-19 2:29PM EDT2023-06-160.520.500.55+0.07+15.56%113,87554.61%
AMZN230721P000550002022-08-19 2:16PM EDT2023-07-210.610.540.62+0.15+32.61%62,75552.64%
AMZN230915P000550002022-08-19 12:39PM EDT2023-09-150.720.660.76+0.07+10.77%28634850.59%
AMZN240119P000550002022-08-19 2:35PM EDT2024-01-191.051.001.08+0.02+1.94%1849047.83%
AMZN240621P000550002022-08-18 3:02PM EDT2024-06-211.401.431.580.00-275145.68%