New Zealand markets open in 5 hours 42 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
137.35-2.06 (-1.48%)
As of 12:18PM EDT. Market open.
In the money
Show:ListStraddle
Strike:90.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220812C000900002022-08-05 11:04AM EDT2022-08-1251.4247.4547.700.00-5212205.86%
AMZN220819C000900002022-08-08 12:30PM EDT2022-08-1949.3047.5547.800.00-41,077132.13%
AMZN220826C000900002022-08-08 11:50AM EDT2022-08-2650.3547.5047.900.00-5110104.69%
AMZN220902C000900002022-08-03 11:56AM EDT2022-09-0249.5047.6548.000.00-11193.95%
AMZN220916C000900002022-08-05 9:30AM EDT2022-09-1650.4047.8048.150.00-166979.44%
AMZN220923C000900002022-08-08 12:07PM EDT2022-09-2350.3947.8548.150.00-2273.73%
AMZN221021C000900002022-08-04 1:42PM EDT2022-10-2154.4648.3048.650.00-126465.72%
AMZN221118C000900002022-08-09 11:33AM EDT2022-11-1849.1048.9549.45-2.00-3.91%349363.64%
AMZN221216C000900002022-08-04 10:18AM EDT2022-12-1652.7949.5049.950.00-111660.56%
AMZN230120C000900002022-08-08 11:24AM EDT2023-01-2053.6550.2050.550.00-1014,32457.93%
AMZN230217C000900002022-08-05 3:50PM EDT2023-02-1753.8250.8051.500.00-1857.79%
AMZN230317C000900002022-08-04 2:35PM EDT2023-03-1756.3051.4551.950.00-779056.65%
AMZN230616C000900002022-08-05 3:09PM EDT2023-06-1655.9553.3054.050.00-2669155.05%
AMZN230721C000900002022-08-05 3:42PM EDT2023-07-2156.9053.8054.600.00-22253.95%
AMZN230915C000900002022-08-09 11:52AM EDT2023-09-1555.1954.8555.70-3.01-5.17%1023453.30%
AMZN240119C000900002022-08-09 9:51AM EDT2024-01-1957.6057.1557.90-1.50-2.54%21,61752.19%
AMZN240621C000900002022-08-08 2:44PM EDT2024-06-2161.0559.6060.500.00-456751.31%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220812P000900002022-08-05 3:20PM EDT2022-08-120.010.000.010.00-62,577131.25%
AMZN220819P000900002022-08-09 11:37AM EDT2022-08-190.010.000.000.00-10318,02950.00%
AMZN220826P000900002022-08-09 11:31AM EDT2022-08-260.010.010.02-0.01-50.00%211,73768.75%
AMZN220902P000900002022-08-09 11:52AM EDT2022-09-020.040.030.050.00-352565.23%
AMZN220909P000900002022-08-05 11:51AM EDT2022-09-090.080.050.080.00-12760.94%
AMZN220916P000900002022-08-09 11:50AM EDT2022-09-160.100.090.10+0.01+11.11%509,72658.01%
AMZN220923P000900002022-08-08 11:43AM EDT2022-09-230.130.120.170.00-1256.74%
AMZN221021P000900002022-08-09 10:33AM EDT2022-10-210.360.350.37+0.04+12.50%15,28451.86%
AMZN221118P000900002022-08-08 3:42PM EDT2022-11-180.780.780.79+0.06+8.33%109,55751.56%
AMZN221216P000900002022-08-09 10:20AM EDT2022-12-161.061.041.06+0.10+10.42%3603,06048.90%
AMZN230120P000900002022-08-09 11:12AM EDT2023-01-201.411.371.40+0.13+10.16%7315,85446.48%
AMZN230217P000900002022-08-09 10:56AM EDT2023-02-171.861.841.88+0.24+14.81%656446.48%
AMZN230317P000900002022-08-08 3:21PM EDT2023-03-172.052.122.150.00-1,1634,17045.13%
AMZN230616P000900002022-08-09 10:20AM EDT2023-06-163.153.103.20+0.28+9.76%63,09342.93%
AMZN230721P000900002022-08-08 3:57PM EDT2023-07-213.203.303.450.00-245441.73%
AMZN230915P000900002022-08-05 3:05PM EDT2023-09-153.803.904.100.00-10130141.10%
AMZN240119P000900002022-08-09 11:17AM EDT2024-01-195.055.005.15+0.25+5.21%44,53739.00%
AMZN240621P000900002022-08-04 3:41PM EDT2024-06-216.326.206.40+0.47+8.03%11,60337.41%