New Zealand markets closed

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:75.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C000750002022-08-18 1:12PM EDT2022-08-1967.200.000.000.00-700.00%
AMZN220826C000750002022-08-10 9:58AM EDT2022-08-2666.750.000.000.00-4300.00%
AMZN220902C000750002022-08-10 9:41AM EDT2022-09-0267.900.000.000.00-1300.00%
AMZN220916C000750002022-08-15 11:40AM EDT2022-09-1667.550.000.000.00-4000.00%
AMZN220923C000750002022-08-18 3:57PM EDT2022-09-2367.450.000.000.00-200.00%
AMZN221021C000750002022-08-01 12:13PM EDT2022-10-2163.020.000.000.00-600.00%
AMZN221118C000750002022-08-16 10:06AM EDT2022-11-1868.450.000.000.00-100.00%
AMZN221216C000750002022-07-20 11:02AM EDT2022-12-1649.300.000.000.00-200.00%
AMZN230120C000750002022-08-18 10:47AM EDT2023-01-2068.250.000.000.00-6000.00%
AMZN230217C000750002022-07-25 11:13AM EDT2023-02-1749.450.000.000.00-100.00%
AMZN230317C000750002022-08-03 11:03AM EDT2023-03-1765.500.000.000.00-4100.00%
AMZN230616C000750002022-08-18 11:02AM EDT2023-06-1670.250.000.000.00-200.00%
AMZN230721C000750002022-08-18 11:12AM EDT2023-07-2170.900.000.000.00-9800.00%
AMZN230915C000750002022-08-18 12:51PM EDT2023-09-1572.180.000.000.00-300.00%
AMZN240119C000750002022-08-18 12:24PM EDT2024-01-1973.250.000.000.00-3000.00%
AMZN240621C000750002022-08-18 11:58AM EDT2024-06-2176.000.000.000.00-700.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P000750002022-08-18 11:23AM EDT2022-08-190.010.000.000.00-5050.00%
AMZN220826P000750002022-08-15 9:30AM EDT2022-08-260.010.000.000.00-1050.00%
AMZN220902P000750002022-08-09 11:35AM EDT2022-09-020.010.000.000.00-6050.00%
AMZN220909P000750002022-08-03 9:46AM EDT2022-09-090.020.000.000.00-1050.00%
AMZN220916P000750002022-08-18 3:11PM EDT2022-09-160.010.000.000.00-1050.00%
AMZN220923P000750002022-08-17 9:48AM EDT2022-09-230.010.000.000.00-1050.00%
AMZN221021P000750002022-08-18 2:42PM EDT2022-10-210.050.000.000.00-112025.00%
AMZN221118P000750002022-08-18 2:00PM EDT2022-11-180.190.000.000.00-2025.00%
AMZN221216P000750002022-08-16 1:39PM EDT2022-12-160.250.000.000.00-42025.00%
AMZN230120P000750002022-08-17 2:18PM EDT2023-01-200.450.000.000.00-52025.00%
AMZN230217P000750002022-08-17 12:18PM EDT2023-02-170.700.000.000.00-101025.00%
AMZN230317P000750002022-08-11 1:06PM EDT2023-03-170.840.000.000.00-102012.50%
AMZN230616P000750002022-08-18 2:48PM EDT2023-06-161.390.000.000.00-1,001012.50%
AMZN230721P000750002022-08-16 12:23PM EDT2023-07-211.360.000.000.00-20012.50%
AMZN230915P000750002022-08-16 3:41PM EDT2023-09-151.670.000.000.00-22012.50%
AMZN240119P000750002022-08-15 3:56PM EDT2024-01-192.350.000.000.00-140012.50%
AMZN240621P000750002022-08-16 12:50PM EDT2024-06-213.150.000.000.00-1012.50%