New Zealand markets close in 2 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:82.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C000820002022-08-15 10:13AM EDT2022-08-1960.000.000.000.00-700.00%
AMZN220916C000820002022-08-08 10:00AM EDT2022-09-1661.800.000.000.00-100.00%
AMZN221021C000820002022-06-30 2:41PM EDT2022-10-2128.0551.2056.100.00-150.00%
AMZN221118C000820002022-07-14 2:22PM EDT2022-11-1831.7562.0064.700.00-11594.48%
AMZN230120C000820002022-07-08 1:59PM EDT2023-01-2037.6060.7561.300.00-531,43751.05%
AMZN230317C000820002022-07-06 11:04AM EDT2023-03-1737.4062.8563.600.00-517261.60%
AMZN230616C000820002022-08-05 2:51PM EDT2023-06-1662.850.000.000.00-8400.00%
AMZN230915C000820002022-06-06 12:05AM EDT2023-09-1574.3136.3538.500.00--1200.00%
AMZN240119C000820002022-08-05 1:28PM EDT2024-01-1967.200.000.000.00-6200.00%
AMZN240621C000820002022-08-18 3:34PM EDT2024-06-2170.200.000.000.00-200.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P000820002022-08-05 9:48AM EDT2022-08-190.010.000.000.00-4050.00%
AMZN220916P000820002022-08-15 9:57AM EDT2022-09-160.020.000.000.00-1050.00%
AMZN221021P000820002022-08-12 3:18PM EDT2022-10-210.110.000.000.00-16025.00%
AMZN221118P000820002022-08-12 2:23PM EDT2022-11-180.330.000.000.00-40025.00%
AMZN221216P000820002022-08-18 3:45PM EDT2022-12-160.450.000.000.00-2025.00%
AMZN230120P000820002022-08-15 9:53AM EDT2023-01-200.650.000.000.00-10012.50%
AMZN230317P000820002022-07-29 3:45PM EDT2023-03-171.350.000.000.00-14012.50%
AMZN230616P000820002022-08-03 1:07PM EDT2023-06-162.070.000.000.00-6012.50%
AMZN230915P000820002022-07-25 9:40AM EDT2023-09-154.250.000.000.00-86012.50%
AMZN240119P000820002022-07-26 1:29PM EDT2024-01-196.200.000.000.00-9012.50%
AMZN240621P000820002022-07-29 9:55AM EDT2024-06-214.650.000.000.00-906.25%