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
142.33 +0.23 (+0.16%)
Pre-market: 07:36AM EDT
In the money
Show:ListStraddle
Strike:95.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C000950002022-08-16 2:44PM EDT2022-08-1949.550.000.000.00-11600.00%
AMZN220826C000950002022-08-16 10:25AM EDT2022-08-2647.950.000.000.00-4630.00%
AMZN220902C000950002022-08-17 3:51PM EDT2022-09-0246.900.000.000.00-120.00%
AMZN220909C000950002022-08-17 2:10PM EDT2022-09-0947.600.000.000.00-120.00%
AMZN220916C000950002022-08-17 1:47PM EDT2022-09-1646.750.000.000.00-5,00846,3500.00%
AMZN220923C000950002022-08-16 1:13PM EDT2022-09-2350.780.000.000.00-220.00%
AMZN221021C000950002022-08-15 9:30AM EDT2022-10-2148.260.000.000.00-201410.00%
AMZN221118C000950002022-08-10 10:47AM EDT2022-11-1849.000.000.000.00-1860.00%
AMZN221216C000950002022-07-29 9:31AM EDT2022-12-1642.250.000.000.00-101,0310.00%
AMZN230120C000950002022-08-15 11:55AM EDT2023-01-2050.700.000.000.00-112,3730.00%
AMZN230217C000950002022-08-11 11:18AM EDT2023-02-1750.000.000.000.00-12030.00%
AMZN230317C000950002022-08-10 3:24PM EDT2023-03-1751.810.000.000.00-751,4930.00%
AMZN230616C000950002022-08-03 9:40AM EDT2023-06-1648.950.000.000.00-19230.00%
AMZN230721C000950002022-08-17 12:01PM EDT2023-07-2152.950.000.000.00-1520.00%
AMZN230915C000950002022-08-16 12:04PM EDT2023-09-1557.400.000.000.00-11100.00%
AMZN240119C000950002022-08-15 12:37PM EDT2024-01-1957.700.000.000.00-421,4500.00%
AMZN240621C000950002022-08-17 10:43AM EDT2024-06-2160.000.000.000.00-51,0780.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P000950002022-08-17 11:33AM EDT2022-08-190.010.000.000.00-1013,74250.00%
AMZN220826P000950002022-08-16 3:57PM EDT2022-08-260.010.000.000.00-571,67750.00%
AMZN220902P000950002022-08-17 12:29PM EDT2022-09-020.010.000.000.00-10286450.00%
AMZN220909P000950002022-08-16 1:36PM EDT2022-09-090.010.000.000.00-253225.00%
AMZN220916P000950002022-08-17 2:41PM EDT2022-09-160.040.000.000.00-3615,83225.00%
AMZN220923P000950002022-08-17 9:52AM EDT2022-09-230.100.000.000.00-521225.00%
AMZN221021P000950002022-08-17 2:50PM EDT2022-10-210.280.000.000.00-434,07625.00%
AMZN221118P000950002022-08-16 10:42AM EDT2022-11-180.700.000.000.00-461,73012.50%
AMZN221216P000950002022-08-17 10:01AM EDT2022-12-161.000.000.000.00-101,21212.50%
AMZN230120P000950002022-08-17 3:50PM EDT2023-01-201.410.000.000.00-5216,88412.50%
AMZN230217P000950002022-08-17 9:30AM EDT2023-02-171.820.000.000.00-4564712.50%
AMZN230317P000950002022-08-17 2:23PM EDT2023-03-172.190.000.000.00-527,46012.50%
AMZN230616P000950002022-08-17 11:41AM EDT2023-06-163.400.000.000.00-24,83112.50%
AMZN230721P000950002022-08-17 12:01PM EDT2023-07-213.700.000.000.00-15636.25%
AMZN230915P000950002022-08-16 3:55PM EDT2023-09-153.920.000.000.00-586056.25%
AMZN240119P000950002022-08-15 11:19AM EDT2024-01-195.390.000.000.00-27,7196.25%
AMZN240621P000950002022-08-16 12:06PM EDT2024-06-216.400.000.000.00-13,6696.25%