New Zealand markets close in 54 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:76.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C000760002022-08-10 9:58AM EDT2022-08-1965.4065.4567.300.00-5857500.00%
AMZN220916C000760002022-07-05 3:55PM EDT2022-09-1638.7066.6566.950.00-616123.10%
AMZN221021C000760002022-06-06 12:14AM EDT2022-10-2184.8935.7036.100.00---0.00%
AMZN221118C000760002022-08-04 10:24AM EDT2022-11-1865.4566.6568.950.00-1086.82%
AMZN221216C000760002022-06-27 12:21PM EDT2022-12-1641.3046.7047.350.00-29300.00%
AMZN230120C000760002022-07-06 2:02PM EDT2023-01-2041.5864.6566.600.00-41,38848.73%
AMZN230317C000760002022-08-05 12:52PM EDT2023-03-1767.8566.3070.500.00-42562.35%
AMZN230616C000760002022-08-08 12:51PM EDT2023-06-1667.7567.0070.500.00-242154.32%
AMZN230915C000760002022-08-05 12:51PM EDT2023-09-1570.3570.0571.800.00-26357.78%
AMZN240119C000760002022-07-20 10:42AM EDT2024-01-1954.2569.0573.450.00-87286351.45%
AMZN240621C000760002022-07-15 10:21AM EDT2024-06-2148.0072.6076.700.00-19554.99%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P000760002022-08-10 12:45PM EDT2022-08-190.010.000.000.00-174650.00%
AMZN220916P000760002022-08-15 10:09AM EDT2022-09-160.010.000.020.00-322,41675.00%
AMZN221021P000760002022-08-12 3:16PM EDT2022-10-210.070.050.070.00-143660.94%
AMZN221118P000760002022-08-11 2:51PM EDT2022-11-180.270.190.210.00-4922559.57%
AMZN221216P000760002022-08-17 10:23AM EDT2022-12-160.320.290.320.00-17155.62%
AMZN230120P000760002022-07-29 12:27PM EDT2023-01-200.640.450.470.00-11,69452.47%
AMZN230317P000760002022-08-12 3:28PM EDT2023-03-170.800.790.850.00-1234250.20%
AMZN230616P000760002022-08-16 10:14AM EDT2023-06-161.301.361.430.00-140947.39%
AMZN230915P000760002022-07-18 2:15PM EDT2023-09-153.951.842.000.00-3086645.14%
AMZN240119P000760002022-08-03 12:42PM EDT2024-01-192.802.532.640.00-2057242.35%
AMZN240621P000760002022-07-06 3:43PM EDT2024-06-216.103.453.700.00-124241.10%