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
142.13 +0.03 (+0.02%)
Pre-market: 06:56AM EDT
In the money
Show:ListStraddle
Strike:93.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C000930002022-08-16 12:26PM EDT2022-08-1951.300.000.000.00-700.00%
AMZN220916C000930002022-08-17 3:06PM EDT2022-09-1650.200.000.000.00-100.00%
AMZN221021C000930002022-08-02 10:34AM EDT2022-10-2143.730.000.000.00-3450.00%
AMZN221118C000930002022-07-18 1:27PM EDT2022-11-1827.8549.9550.300.00-1157.01%
AMZN221216C000930002022-07-21 10:00AM EDT2022-12-1633.450.000.000.00-360.00%
AMZN230120C000930002022-07-29 11:28AM EDT2023-01-2045.420.000.000.00-61,7480.00%
AMZN230317C000930002022-08-02 10:21AM EDT2023-03-1747.350.000.000.00-106920.00%
AMZN230616C000930002022-08-05 11:45AM EDT2023-06-1653.600.000.000.00-34080.00%
AMZN230915C000930002022-08-08 11:33AM EDT2023-09-1556.000.000.000.00-100.00%
AMZN240119C000930002022-08-12 12:52PM EDT2024-01-1958.150.000.000.00-321,3850.00%
AMZN240621C000930002022-08-16 12:58PM EDT2024-06-2164.180.000.000.00-72,4770.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P000930002022-08-17 1:00PM EDT2022-08-190.010.000.000.00-1050.00%
AMZN220916P000930002022-08-15 12:59PM EDT2022-09-160.040.000.000.00-24025.00%
AMZN221021P000930002022-08-17 12:01PM EDT2022-10-210.290.000.000.00-973,60125.00%
AMZN221118P000930002022-08-12 10:07AM EDT2022-11-180.720.000.000.00-101,57812.50%
AMZN221216P000930002022-08-12 10:18AM EDT2022-12-160.930.000.000.00-12,75312.50%
AMZN230120P000930002022-08-17 3:55PM EDT2023-01-201.260.000.000.00-773,42112.50%
AMZN230317P000930002022-08-16 2:00PM EDT2023-03-171.760.000.000.00-2481112.50%
AMZN230616P000930002022-08-15 2:57PM EDT2023-06-162.860.000.000.00-128112.50%
AMZN230915P000930002022-08-05 1:55PM EDT2023-09-154.200.000.000.00-103246.25%
AMZN240119P000930002022-08-16 3:28PM EDT2024-01-194.750.000.000.00-186776.25%
AMZN240621P000930002022-08-15 11:04AM EDT2024-06-216.450.000.000.00-1,0403,5536.25%