New Zealand markets close in 38 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:80.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C000800002022-08-18 1:12PM EDT2022-08-1962.2062.2062.85-0.45-0.72%8199538.28%
AMZN220826C000800002022-08-10 9:39AM EDT2022-08-2662.5561.5562.950.00-1112228.52%
AMZN220902C000800002022-08-10 1:32PM EDT2022-09-0262.6061.5563.400.00-3535133.79%
AMZN220909C000800002022-08-16 11:56AM EDT2022-09-0964.5562.0063.250.00-1922121.68%
AMZN220916C000800002022-08-17 9:48AM EDT2022-09-1662.0361.6063.450.00-128899.90%
AMZN220923C000800002022-08-10 10:51AM EDT2022-09-2362.8061.9063.250.00--192.58%
AMZN221021C000800002022-08-15 2:49PM EDT2022-10-2163.5561.0064.750.00-45978.91%
AMZN221118C000800002022-07-21 12:27PM EDT2022-11-1861.7662.4063.95+16.46+36.34%44571.53%
AMZN221216C000800002022-08-18 10:03AM EDT2022-12-1661.9563.2063.95-1.60-2.52%53768.07%
AMZN230120C000800002022-08-16 2:08PM EDT2023-01-2067.7862.9065.450.00-23,84165.82%
AMZN230217C000800002022-08-08 9:35AM EDT2023-02-1766.0063.3566.150.00-81565.10%
AMZN230317C000800002022-08-16 2:37PM EDT2023-03-1767.5063.7566.900.00-239564.43%
AMZN230616C000800002022-08-15 12:47PM EDT2023-06-1666.6063.3566.900.00-11,98452.77%
AMZN230721C000800002022-08-18 9:59AM EDT2023-07-2165.5163.7070.10-0.99-1.49%16358.26%
AMZN230915C000800002022-08-12 1:35PM EDT2023-09-1567.0064.3068.250.00-114951.39%
AMZN240119C000800002022-08-17 11:10AM EDT2024-01-1968.7568.1570.100.00-51,53954.19%
AMZN240621C000800002022-08-18 10:15AM EDT2024-06-2171.0069.6572.35-3.10-4.18%495452.51%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P000800002022-08-18 3:11PM EDT2022-08-190.010.000.010.00-18,004350.00%
AMZN220826P000800002022-08-10 10:32AM EDT2022-08-260.010.000.000.00-6019950.00%
AMZN220902P000800002022-08-17 12:20PM EDT2022-09-020.010.000.000.00-15550.00%
AMZN220909P000800002022-08-04 10:00AM EDT2022-09-090.050.000.020.00-2379.69%
AMZN220916P000800002022-08-18 3:11PM EDT2022-09-160.020.010.020.00-36,06571.88%
AMZN220923P000800002022-08-16 10:00AM EDT2022-09-230.010.010.040.00-70070067.97%
AMZN221021P000800002022-08-17 3:25PM EDT2022-10-210.100.070.090.00-451,88458.40%
AMZN221118P000800002022-08-18 11:59AM EDT2022-11-180.270.250.28+0.02+8.00%103,78157.57%
AMZN221216P000800002022-08-18 10:47AM EDT2022-12-160.420.380.41-0.02-4.55%260953.86%
AMZN230120P000800002022-08-18 2:11PM EDT2023-01-200.590.560.60-0.02-3.28%2011,75650.81%
AMZN230217P000800002022-08-17 3:51PM EDT2023-02-170.870.830.880.00-225450.51%
AMZN230317P000800002022-08-18 11:01AM EDT2023-03-171.071.001.04+0.16+17.58%14,51949.05%
AMZN230616P000800002022-08-18 3:03PM EDT2023-06-161.701.641.74+0.03+1.80%144,38046.29%
AMZN230721P000800002022-08-17 1:19PM EDT2023-07-211.921.811.950.00-342545.13%
AMZN230915P000800002022-08-15 10:53AM EDT2023-09-152.272.212.330.00-11,39843.84%
AMZN240119P000800002022-08-18 1:27PM EDT2024-01-193.102.963.150.00-18,63141.61%
AMZN240621P000800002022-08-18 3:54PM EDT2024-06-214.053.954.15-0.12-2.88%302,13139.86%