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
137.98 -0.25 (-0.18%)
After hours: 04:42PM EDT
In the money
Show:ListStraddle
Strike:62.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C000620002022-08-10 9:57AM EDT2022-08-1979.6076.1076.400.00-2548546.88%
AMZN220916C000620002022-07-13 10:41AM EDT2022-09-1648.5081.1582.300.00-148277.81%
AMZN221216C000620002022-07-14 2:23PM EDT2022-12-1650.0581.7582.650.00-210140.60%
AMZN230120C000620002022-07-05 12:42PM EDT2023-01-2052.4581.5581.950.00-51111120.34%
AMZN230317C000620002022-07-29 2:05PM EDT2023-03-1776.5077.7078.350.00-13074.37%
AMZN230616C000620002022-08-19 1:37PM EDT2023-06-1678.7078.6579.30-1.80-2.24%231769.41%
AMZN230915C000620002022-08-12 11:49AM EDT2023-09-1582.5079.5080.300.00-419766.19%
AMZN240119C000620002022-08-10 2:07PM EDT2024-01-1985.2580.7081.650.00-10644063.33%
AMZN240621C000620002022-08-03 12:52PM EDT2024-06-2184.0081.9083.400.00-17560.93%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P000620002022-07-27 3:45PM EDT2022-08-190.010.000.010.00-4967487.50%
AMZN220916P000620002022-08-19 3:15PM EDT2022-09-160.010.000.010.00-11,30990.63%
AMZN221021P000620002022-08-11 9:41AM EDT2022-10-210.040.020.050.00-10084072.27%
AMZN221118P000620002022-08-10 9:30AM EDT2022-11-180.100.070.090.00-23,24566.21%
AMZN221216P000620002022-07-29 10:52AM EDT2022-12-160.180.120.150.00-20025261.91%
AMZN230120P000620002022-08-18 12:07PM EDT2023-01-200.190.210.220.00-504,22758.20%
AMZN230317P000620002022-08-12 2:34PM EDT2023-03-170.360.410.450.00-1231,50755.62%
AMZN230616P000620002022-08-19 3:46PM EDT2023-06-160.790.750.79+0.03+3.95%12,50251.71%
AMZN230915P000620002022-08-11 2:42PM EDT2023-09-151.010.991.120.00-12,67248.93%
AMZN240119P000620002022-08-18 3:43PM EDT2024-01-191.351.431.560.00-514,48845.87%
AMZN240621P000620002022-08-18 9:36AM EDT2024-06-212.002.022.190.00-201,90343.80%