New Zealand markets open in 8 hours 24 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
143.55+2.91 (+2.07%)
At close: 04:00PM EDT
143.31 -0.24 (-0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:65.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C000650002022-08-10 9:55AM EDT2022-08-1976.7577.7079.150.00-64343.75%
AMZN220826C000650002022-07-14 12:36PM EDT2022-08-2644.4376.4080.300.00--5292.09%
AMZN220902C000650002022-08-10 10:02AM EDT2022-09-0277.0577.4079.250.00-1616193.75%
AMZN220916C000650002022-08-10 9:39AM EDT2022-09-1677.8578.0579.500.00-1578123.05%
AMZN221021C000650002022-06-30 11:00AM EDT2022-10-2141.1067.8572.800.00--320.00%
AMZN221118C000650002022-05-25 12:33PM EDT2022-11-1843.3748.9555.200.00--600.00%
AMZN221216C000650002022-07-19 9:36AM EDT2022-12-1651.3579.0579.700.00-21079.96%
AMZN230120C000650002022-08-08 12:22PM EDT2023-01-2075.8579.4081.150.00-210882.96%
AMZN230217C000650002022-08-08 12:22PM EDT2023-02-1776.2079.6582.500.00-22584.27%
AMZN230317C000650002022-08-12 3:00PM EDT2023-03-1779.1879.9082.55+6.67+9.20%15779.85%
AMZN230616C000650002022-08-12 11:49AM EDT2023-06-1678.9580.9081.70+3.45+4.57%213567.48%
AMZN230721C000650002022-08-12 2:58PM EDT2023-07-2180.5081.2082.05+0.60+0.75%221,08165.95%
AMZN230915C000650002022-08-08 10:22AM EDT2023-09-1581.3078.6082.700.00-625655.18%
AMZN240119C000650002022-08-10 3:54PM EDT2024-01-1982.8080.4587.500.00-241,01063.57%
AMZN240621C000650002022-08-12 12:59PM EDT2024-06-2182.0382.7588.35+1.43+1.77%251461.21%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P000650002022-08-09 11:20AM EDT2022-08-190.010.000.040.00-5706220.31%
AMZN220826P000650002022-07-27 2:41PM EDT2022-08-260.030.000.050.00-8547153.13%
AMZN220902P000650002022-07-29 11:02AM EDT2022-09-020.010.000.050.00-213123.44%
AMZN220916P000650002022-08-04 9:36AM EDT2022-09-160.010.000.020.00-21,72787.50%
AMZN221021P000650002022-08-12 12:29PM EDT2022-10-210.040.010.05-0.01-20.00%3092167.58%
AMZN221118P000650002022-08-12 12:26PM EDT2022-11-180.110.090.11-0.01-8.33%151565.23%
AMZN221216P000650002022-08-11 2:19PM EDT2022-12-160.170.120.170.00-223360.35%
AMZN230120P000650002022-08-11 2:02PM EDT2023-01-200.250.200.230.00-82,69656.35%
AMZN230217P000650002022-07-13 10:51AM EDT2023-02-171.580.320.360.00-1075455.76%
AMZN230317P000650002022-08-12 1:50PM EDT2023-03-170.440.410.44-0.04-8.33%121,28953.96%
AMZN230616P000650002022-08-12 2:21PM EDT2023-06-160.790.740.81-0.12-13.19%23,06950.42%
AMZN230721P000650002022-08-09 11:18AM EDT2023-07-211.070.810.930.00-52,38849.54%
AMZN230915P000650002022-07-29 3:26PM EDT2023-09-151.150.971.120.00-157347.73%
AMZN240119P000650002022-08-01 11:00AM EDT2024-01-191.591.441.550.00-11,32844.71%
AMZN240621P000650002022-08-08 11:02AM EDT2024-06-212.162.072.230.00-33,81842.97%