New Zealand markets open in 9 hours 44 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:70.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C000700002022-08-12 10:38AM EDT2022-08-1970.8872.7574.15-0.42-0.59%547314.84%
AMZN220826C000700002022-07-19 3:32PM EDT2022-08-2648.2872.2075.150.00-25167.58%
AMZN220902C000700002022-08-10 9:43AM EDT2022-09-0272.8572.9074.300.00-1218120.70%
AMZN220916C000700002022-08-12 11:14AM EDT2022-09-1670.7072.7074.05-0.80-1.12%1263127.98%
AMZN221021C000700002022-07-15 9:32AM EDT2022-10-2144.4272.3575.750.00-17589.84%
AMZN221118C000700002022-07-14 2:29PM EDT2022-11-1842.3072.9075.100.00--20574.37%
AMZN221216C000700002022-08-05 2:09PM EDT2022-12-1671.5074.1074.800.00-11174.61%
AMZN230120C000700002022-07-29 9:40AM EDT2023-01-2066.3074.6076.500.00-202,86279.07%
AMZN230217C000700002022-08-05 10:00AM EDT2023-02-1772.5574.8077.700.00-41178.97%
AMZN230317C000700002022-08-03 11:48AM EDT2023-03-1771.5075.1576.400.00-1118869.93%
AMZN230616C000700002022-08-12 2:36PM EDT2023-06-1675.4073.3080.05-1.70-2.20%2213,84364.39%
AMZN230721C000700002022-08-12 3:52PM EDT2023-07-2176.5076.6577.45-0.85-1.10%205263.09%
AMZN230915C000700002022-08-11 10:48AM EDT2023-09-1577.2377.2578.150.00-164761.62%
AMZN240119C000700002022-08-12 11:09AM EDT2024-01-1976.6077.2081.70+0.30+0.39%27,95560.43%
AMZN240621C000700002022-08-11 11:04AM EDT2024-06-2180.2078.8085.500.00-518361.30%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P000700002022-08-09 9:30AM EDT2022-08-190.010.000.040.00-12,816200.00%
AMZN220826P000700002022-07-28 3:18PM EDT2022-08-260.060.000.050.00-3185139.06%
AMZN220902P000700002022-08-09 9:58AM EDT2022-09-020.010.000.050.00-100314112.50%
AMZN220916P000700002022-08-10 1:22PM EDT2022-09-160.010.010.040.00-14,93185.94%
AMZN221021P000700002022-08-11 11:21AM EDT2022-10-210.060.030.060.00-1001,94964.45%
AMZN221118P000700002022-08-12 3:48PM EDT2022-11-180.150.100.15-0.02-11.76%29,49361.33%
AMZN221216P000700002022-08-12 3:30PM EDT2022-12-160.200.150.22-0.03-13.04%544957.03%
AMZN230120P000700002022-08-11 9:38AM EDT2023-01-200.310.300.320.00-511,35054.49%
AMZN230217P000700002022-08-10 9:58AM EDT2023-02-170.510.430.510.00-12853.86%
AMZN230317P000700002022-08-11 10:54AM EDT2023-03-170.580.550.580.00-542,39451.90%
AMZN230616P000700002022-08-12 2:17PM EDT2023-06-161.040.961.010.00-58,59548.78%
AMZN230721P000700002022-08-11 2:52PM EDT2023-07-211.251.061.170.00-12,43947.71%
AMZN230915P000700002022-08-04 9:36AM EDT2023-09-151.451.271.450.00-101,50946.40%
AMZN240119P000700002022-08-11 9:40AM EDT2024-01-191.911.203.500.00-1515,54951.00%
AMZN240621P000700002022-08-11 3:51PM EDT2024-06-212.932.574.500.00-2059548.49%