New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
142.10-2.68 (-1.85%)
At close: 04:00PM EDT
142.29 +0.19 (+0.13%)
Pre-market: 06:44AM EDT
In the money
Show:ListStraddle
Strike:92.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C000920002022-08-10 9:52AM EDT2022-08-1950.750.000.000.00-1300.00%
AMZN220916C000920002022-07-15 11:19AM EDT2022-09-1624.5751.1052.300.00-6208114.36%
AMZN221021C000920002022-07-29 9:33AM EDT2022-10-2142.240.000.000.00-25760.00%
AMZN221118C000920002022-06-24 3:46PM EDT2022-11-1828.4333.4533.950.00-100.00%
AMZN221216C000920002022-07-29 9:32AM EDT2022-12-1643.850.000.000.00-10620.00%
AMZN230120C000920002022-08-05 1:04PM EDT2023-01-2052.200.000.000.00-51,2400.00%
AMZN230317C000920002022-07-29 10:26AM EDT2023-03-1748.800.000.000.00-16660.00%
AMZN230616C000920002022-08-05 3:48PM EDT2023-06-1654.550.000.000.00-600.00%
AMZN230915C000920002022-08-08 9:55AM EDT2023-09-1559.350.000.000.00-800.00%
AMZN240119C000920002022-08-17 10:38AM EDT2024-01-1958.750.000.000.00-11,1930.00%
AMZN240621C000920002022-08-12 11:52AM EDT2024-06-2161.450.000.000.00-200.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P000920002022-08-08 9:30AM EDT2022-08-190.010.000.000.00-25,96350.00%
AMZN220916P000920002022-08-17 10:16AM EDT2022-09-160.050.000.000.00-21,80925.00%
AMZN221021P000920002022-08-17 2:50PM EDT2022-10-210.220.000.000.00-169,81125.00%
AMZN221118P000920002022-08-16 11:49AM EDT2022-11-180.540.000.000.00-1012.50%
AMZN221216P000920002022-08-16 9:30AM EDT2022-12-160.790.000.000.00-21,77912.50%
AMZN230120P000920002022-08-17 2:13PM EDT2023-01-201.170.000.000.00-32,24412.50%
AMZN230317P000920002022-08-16 2:31PM EDT2023-03-171.670.000.000.00-151,25912.50%
AMZN230616P000920002022-08-08 12:44PM EDT2023-06-163.200.000.000.00-10012.50%
AMZN230915P000920002022-08-15 9:30AM EDT2023-09-153.900.000.000.00-317066.25%
AMZN240119P000920002022-08-05 3:28PM EDT2024-01-195.200.000.000.00-17566.25%
AMZN240621P000920002022-08-11 10:37AM EDT2024-06-215.970.000.000.00-66,4356.25%