New Zealand markets close in 39 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
142.30+0.20 (+0.14%)
At close: 04:00PM EDT
142.29 -0.01 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:60.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C000600002022-08-16 3:53PM EDT2022-08-1984.9081.4583.300.00-4660673.44%
AMZN220826C000600002022-08-10 9:45AM EDT2022-08-2682.4081.2583.850.00-510279.30%
AMZN220902C000600002022-08-15 1:14PM EDT2022-09-0282.8081.5083.300.00-628180.08%
AMZN220909C000600002022-08-08 9:30AM EDT2022-09-0983.1581.8083.200.00-11162.89%
AMZN220916C000600002022-07-29 3:50PM EDT2022-09-1676.2581.5583.350.00-118136.33%
AMZN221021C000600002022-06-22 3:28PM EDT2022-10-2150.5561.6564.400.00--70.00%
AMZN221118C000600002022-07-15 10:19AM EDT2022-11-1854.2083.0086.000.00-182125.49%
AMZN221216C000600002022-08-11 3:35PM EDT2022-12-1681.4282.1583.450.00-16280.52%
AMZN230120C000600002022-08-17 2:40PM EDT2023-01-2084.1083.1084.600.00-6077488.82%
AMZN230217C000600002022-08-12 11:58AM EDT2023-02-1782.1582.5085.950.00-24586.06%
AMZN230317C000600002022-08-08 2:44PM EDT2023-03-1780.5083.2584.250.00-21674.95%
AMZN230616C000600002022-08-12 1:11PM EDT2023-06-1684.0082.0085.25+0.05+0.06%601,30261.38%
AMZN230721C000600002022-08-17 10:57AM EDT2023-07-2184.0084.5085.650.00-54369.69%
AMZN230915C000600002022-08-16 12:16PM EDT2023-09-1587.6585.1086.150.00-216567.90%
AMZN240119C000600002022-08-18 9:37AM EDT2024-01-1985.1584.0087.35-0.60-0.70%458859.33%
AMZN240621C000600002022-08-16 11:49AM EDT2024-06-2189.8084.1592.150.00-4223462.04%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P000600002022-08-09 10:23AM EDT2022-08-190.010.000.010.00-11,723525.00%
AMZN220826P000600002022-08-09 10:49AM EDT2022-08-260.010.000.010.00-377181.25%
AMZN220916P000600002022-08-03 11:22AM EDT2022-09-160.020.000.010.00-152096.88%
AMZN221021P000600002022-08-17 3:58PM EDT2022-10-210.040.010.040.00-1081275.00%
AMZN221118P000600002022-08-18 12:12PM EDT2022-11-180.060.050.070.00-118168.36%
AMZN221216P000600002022-08-18 11:24AM EDT2022-12-160.100.090.110.00-143363.67%
AMZN230120P000600002022-08-16 11:03AM EDT2023-01-200.150.140.170.00-12,14159.28%
AMZN230217P000600002022-08-16 3:49PM EDT2023-02-170.230.230.280.00-5238458.55%
AMZN230317P000600002022-08-17 3:53PM EDT2023-03-170.330.310.340.00-1020256.59%
AMZN230616P000600002022-08-11 3:55PM EDT2023-06-160.670.600.640.00-11,61752.76%
AMZN230721P000600002022-08-17 2:01PM EDT2023-07-210.680.650.750.00-82,17951.07%
AMZN230915P000600002022-08-10 9:33AM EDT2023-09-150.830.800.900.00-140749.66%
AMZN240119P000600002022-08-10 9:58AM EDT2024-01-191.231.161.270.00-2013946.44%
AMZN240621P000600002022-08-15 2:38PM EDT2024-06-211.681.751.820.00-555744.29%