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
137.85 -0.38 (-0.27%)
After hours: 05:31PM EDT
In the money
Show:ListStraddle
Strike:56.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C000560002022-08-12 3:55PM EDT2022-08-1987.2082.1082.400.00-536612.50%
AMZN220916C000560002022-08-16 1:25PM EDT2022-09-1689.3582.2082.500.00-12138.67%
AMZN221118C000560002022-07-07 2:42PM EDT2022-11-1861.1085.2085.750.00-121146.17%
AMZN221216C000560002022-08-10 1:25PM EDT2022-12-1687.5082.6083.350.00-2890.67%
AMZN230120C000560002022-08-12 2:03PM EDT2023-01-2086.6582.9583.550.00-24384.91%
AMZN230317C000560002022-08-12 2:04PM EDT2023-03-1787.1583.4084.100.00-2279.39%
AMZN230616C000560002022-08-19 10:25AM EDT2023-06-1685.3084.2085.00-3.90-4.37%228874.00%
AMZN230915C000560002022-08-18 10:07AM EDT2023-09-1588.2084.9085.800.00-61,01769.91%
AMZN240119C000560002022-08-19 10:34AM EDT2024-01-1987.0585.9586.95-5.35-5.79%270966.57%
AMZN240621C000560002022-08-10 10:37AM EDT2024-06-2191.2086.9588.500.00-12563.73%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P000560002022-07-26 9:46AM EDT2022-08-190.010.000.000.00-626650.00%
AMZN220916P000560002022-08-04 3:20PM EDT2022-09-160.010.000.010.00-1424100.00%
AMZN221021P000560002022-07-28 1:34PM EDT2022-10-210.100.000.040.00-1776.56%
AMZN221118P000560002022-08-19 11:01AM EDT2022-11-180.050.050.060.00-556170.90%
AMZN221216P000560002022-07-25 11:18AM EDT2022-12-160.270.070.100.00-293865.23%
AMZN230120P000560002022-07-28 11:16AM EDT2023-01-200.340.120.160.00-201,08261.23%
AMZN230317P000560002022-08-05 11:53AM EDT2023-03-170.320.280.310.00-2168658.40%
AMZN230616P000560002022-08-08 3:19PM EDT2023-06-160.570.520.590.00-491,09754.18%
AMZN230915P000560002022-07-20 9:31AM EDT2023-09-151.300.334.250.00-216064.32%
AMZN240119P000560002022-07-29 10:44AM EDT2024-01-191.101.061.140.00-132747.53%
AMZN240621P000560002022-07-29 3:32PM EDT2024-06-211.451.491.660.00-2745.41%