New Zealand markets close in 15 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:78.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C000780002022-08-16 3:51PM EDT2022-08-1967.000.000.000.00-2200.00%
AMZN220916C000780002022-08-16 11:52AM EDT2022-09-1666.200.000.000.00-200.00%
AMZN221021C000780002022-06-03 12:16PM EDT2022-10-2146.0133.7534.250.00--400.00%
AMZN221118C000780002022-07-26 2:43PM EDT2022-11-1838.950.000.000.00-100.00%
AMZN221216C000780002022-07-13 3:10PM EDT2022-12-1636.3566.3069.100.00-5791.63%
AMZN230120C000780002022-07-11 3:27PM EDT2023-01-2037.8064.2568.750.00-15,13971.14%
AMZN230317C000780002022-06-30 3:06PM EDT2023-03-1733.9557.2562.100.00-8,7669,9990.00%
AMZN230616C000780002022-08-11 10:58AM EDT2023-06-1668.920.000.000.00-300.00%
AMZN230915C000780002022-06-29 12:34PM EDT2023-09-1539.2057.5067.500.00-214149.68%
AMZN240119C000780002022-08-16 1:04PM EDT2024-01-1973.910.000.000.00-700.00%
AMZN240621C000780002022-08-11 2:20PM EDT2024-06-2171.900.000.000.00-200.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P000780002022-08-05 3:29PM EDT2022-08-190.010.000.000.00-5050.00%
AMZN220916P000780002022-08-10 10:28AM EDT2022-09-160.020.000.000.00-40050.00%
AMZN221021P000780002022-08-12 3:18PM EDT2022-10-210.080.000.000.00-3025.00%
AMZN221118P000780002022-08-08 11:39AM EDT2022-11-180.330.000.000.00-10025.00%
AMZN221216P000780002022-07-29 2:07PM EDT2022-12-160.500.000.000.00-6025.00%
AMZN230120P000780002022-08-18 2:46PM EDT2023-01-200.540.000.000.00-6025.00%
AMZN230317P000780002022-08-02 10:03AM EDT2023-03-171.240.000.000.00-13012.50%
AMZN230616P000780002022-08-09 11:41AM EDT2023-06-161.830.000.000.00-362012.50%
AMZN230915P000780002022-07-08 11:15AM EDT2023-09-154.352.092.320.00-378245.35%
AMZN240119P000780002022-08-11 1:38PM EDT2024-01-192.890.000.000.00-105012.50%
AMZN240621P000780002022-08-18 3:00PM EDT2024-06-213.810.000.000.00-1012.50%