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
142.15 +0.05 (+0.04%)
Pre-market: 05:45AM EDT
In the money
Show:ListStraddle
Strike:96.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819C000960002022-08-17 1:47PM EDT2022-08-1945.650.000.000.00-200.00%
AMZN220916C000960002022-07-18 12:21PM EDT2022-09-1623.4245.9046.100.00-645425.00%
AMZN221021C000960002022-08-11 3:47PM EDT2022-10-2145.100.000.000.00-100.00%
AMZN221118C000960002022-07-27 12:46PM EDT2022-11-1827.570.000.000.00-500.00%
AMZN221216C000960002022-07-19 1:33PM EDT2022-12-1627.430.000.000.00-100.00%
AMZN230120C000960002022-08-11 10:17AM EDT2023-01-2051.080.000.000.00-300.00%
AMZN230317C000960002022-07-11 3:17PM EDT2023-03-1725.8050.6551.300.00-790656.45%
AMZN230616C000960002022-07-25 9:59AM EDT2023-06-1636.000.000.000.00-300.00%
AMZN230915C000960002022-08-09 11:27AM EDT2023-09-1550.800.000.000.00-100.00%
AMZN240119C000960002022-08-12 11:51AM EDT2024-01-1955.450.000.000.00-4900.00%
AMZN240621C000960002022-08-08 3:36PM EDT2024-06-2156.640.000.000.00-200.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220819P000960002022-08-15 9:30AM EDT2022-08-190.010.000.000.00-1050.00%
AMZN220916P000960002022-08-17 1:39PM EDT2022-09-160.060.000.000.00-1025.00%
AMZN221021P000960002022-08-17 2:19PM EDT2022-10-210.310.000.000.00-8025.00%
AMZN221118P000960002022-08-17 3:29PM EDT2022-11-180.770.000.000.00-2012.50%
AMZN221216P000960002022-08-15 10:03AM EDT2022-12-161.060.000.000.00-5012.50%
AMZN230120P000960002022-08-17 1:50PM EDT2023-01-201.520.000.000.00-13012.50%
AMZN230317P000960002022-08-16 2:31PM EDT2023-03-172.030.000.000.00-39012.50%
AMZN230616P000960002022-08-17 11:43AM EDT2023-06-163.550.000.000.00-2012.50%
AMZN230915P000960002022-08-15 10:08AM EDT2023-09-154.380.000.000.00-106.25%
AMZN240119P000960002022-08-16 2:20PM EDT2024-01-195.090.000.000.00-306.25%
AMZN240621P000960002022-08-16 1:51PM EDT2024-06-216.550.000.000.00-206.25%