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:85.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C000850002022-08-18 11:54AM EDT2022-08-1957.560.000.000.00-400.00%
AMZN220826C000850002022-08-10 9:42AM EDT2022-08-2657.750.000.000.00-700.00%
AMZN220902C000850002022-08-16 10:18AM EDT2022-09-0257.850.000.000.00-1400.00%
AMZN220909C000850002022-08-16 2:00PM EDT2022-09-0960.900.000.000.00-600.00%
AMZN220916C000850002022-08-10 9:30AM EDT2022-09-1658.350.000.000.00-500.00%
AMZN220923C000850002022-08-18 3:41PM EDT2022-09-2357.700.000.000.00-100.00%
AMZN221021C000850002022-08-16 2:06PM EDT2022-10-2161.490.000.000.00-400.00%
AMZN221118C000850002022-08-12 11:25AM EDT2022-11-1857.650.000.000.00-100.00%
AMZN221216C000850002022-08-10 11:47AM EDT2022-12-1659.000.000.000.00-100.00%
AMZN230120C000850002022-08-16 2:22PM EDT2023-01-2062.900.000.000.00-2000.00%
AMZN230217C000850002022-08-04 12:29PM EDT2023-02-1761.100.000.000.00-100.00%
AMZN230317C000850002022-08-05 12:19PM EDT2023-03-1759.430.000.000.00-1200.00%
AMZN230616C000850002022-08-15 11:44AM EDT2023-06-1662.310.000.000.00-100.00%
AMZN230721C000850002022-08-15 1:40PM EDT2023-07-2163.400.000.000.00-700.00%
AMZN230915C000850002022-08-10 1:29PM EDT2023-09-1563.800.000.000.00-1100.00%
AMZN240119C000850002022-08-09 11:15AM EDT2024-01-1961.360.000.000.00-100.00%
AMZN240621C000850002022-08-11 11:32AM EDT2024-06-2167.650.000.000.00-500.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P000850002022-08-17 11:37AM EDT2022-08-190.010.000.000.00-1050.00%
AMZN220826P000850002022-08-09 2:29PM EDT2022-08-260.010.000.000.00-1,376050.00%
AMZN220902P000850002022-08-18 10:14AM EDT2022-09-020.010.000.000.00-1050.00%
AMZN220909P000850002022-08-17 9:52AM EDT2022-09-090.010.000.000.00-200050.00%
AMZN220916P000850002022-08-16 2:20PM EDT2022-09-160.030.000.000.00-2050.00%
AMZN220923P000850002022-08-18 10:16AM EDT2022-09-230.040.000.000.00-1025.00%
AMZN221021P000850002022-08-18 1:07PM EDT2022-10-210.120.000.000.00-1025.00%
AMZN221118P000850002022-08-18 10:38AM EDT2022-11-180.400.000.000.00-1025.00%
AMZN221216P000850002022-08-18 12:17PM EDT2022-12-160.560.000.000.00-20025.00%
AMZN230120P000850002022-08-18 12:03PM EDT2023-01-200.800.000.000.00-3012.50%
AMZN230217P000850002022-08-16 11:16AM EDT2023-02-171.050.000.000.00-3012.50%
AMZN230317P000850002022-08-05 1:11PM EDT2023-03-171.490.000.000.00-8012.50%
AMZN230616P000850002022-08-17 1:46PM EDT2023-06-162.170.000.000.00-2012.50%
AMZN230721P000850002022-08-17 1:19PM EDT2023-07-212.420.000.000.00-2012.50%
AMZN230915P000850002022-08-17 3:55PM EDT2023-09-152.830.000.000.00-1012.50%
AMZN240119P000850002022-08-18 3:38PM EDT2024-01-193.700.000.000.00-52306.25%
AMZN240621P000850002022-08-11 9:48AM EDT2024-06-214.720.000.000.00-106.25%