Canada markets close in 2 hours 44 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2,259.50+43.29 (+1.95%)
As of 01:16PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:2300.00
CallsforMay 20, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220520C023000002022-05-17 1:01PM EDT2022-05-2021.2521.0021.50+2.82+15.30%6,8652,76840.34%
AMZN220527C023000002022-05-17 1:01PM EDT2022-05-2744.4243.9045.00+3.87+9.54%9421,32140.04%
AMZN220603C023000002022-05-17 12:51PM EDT2022-06-0365.5063.8064.60+6.94+11.85%632,24441.25%
AMZN220610C023000002022-05-17 12:57PM EDT2022-06-1082.5381.7084.35+6.24+8.18%288143.44%
AMZN220617C023000002022-05-17 12:53PM EDT2022-06-1796.4896.3098.05+7.98+9.02%16482643.55%
AMZN220624C023000002022-05-17 10:48AM EDT2022-06-24102.03103.40107.45+6.48+6.78%41942.64%
AMZN220701C023000002022-05-17 11:56AM EDT2022-07-01112.65113.25116.65-19.35-14.66%3442.14%
AMZN220715C023000002022-05-17 10:40AM EDT2022-07-15124.65127.90130.95+4.25+3.53%7826040.81%
AMZN220819C023000002022-05-17 12:45PM EDT2022-08-19180.45176.00178.60+13.77+8.26%8338442.80%
AMZN220916C023000002022-05-17 1:01PM EDT2022-09-16196.93197.20199.15+9.25+4.93%2212841.54%
AMZN221021C023000002022-05-17 11:38AM EDT2022-10-21222.10219.20223.05-4.15-1.83%2016540.69%
AMZN221118C023000002022-05-17 11:35AM EDT2022-11-18246.59242.05247.65+5.48+2.27%5411541.33%
AMZN230120C023000002022-05-17 11:19AM EDT2023-01-20270.70273.20278.15+6.76+2.56%4131139.84%
AMZN230317C023000002022-05-16 3:01PM EDT2023-03-17310.15304.65311.950.00-66840.13%
AMZN230616C023000002022-05-17 10:25AM EDT2023-06-16360.00348.75358.80+13.50+3.90%219140.26%
AMZN230915C023000002022-05-16 2:06PM EDT2023-09-15391.10385.90398.350.00-11340.16%
AMZN240119C023000002022-05-17 10:42AM EDT2024-01-19430.20435.00447.55-13.52-3.05%81,09940.10%
AMZN240621C023000002022-05-16 9:43AM EDT2024-06-21518.69488.40504.200.00-25540.31%
PutsforMay 20, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220520P023000002022-05-17 1:00PM EDT2022-05-2072.2571.2073.05-28.36-28.19%3731,07251.73%
AMZN220527P023000002022-05-17 12:45PM EDT2022-05-2791.0094.6096.85-35.70-28.18%5225947.43%
AMZN220603P023000002022-05-17 9:51AM EDT2022-06-03115.46113.55116.20-12.14-9.51%36546.85%
AMZN220610P023000002022-05-17 12:44PM EDT2022-06-10127.65130.95133.45-29.52-18.78%14047.10%
AMZN220617P023000002022-05-17 12:53PM EDT2022-06-17145.00146.45148.15-26.65-15.53%271,89147.16%
AMZN220624P023000002022-05-13 3:27PM EDT2022-06-24162.74151.85154.850.00-2744.99%
AMZN220715P023000002022-05-17 12:41PM EDT2022-07-15174.09175.25177.35-29.46-14.47%695842.44%
AMZN220819P023000002022-05-17 12:49PM EDT2022-08-19217.95218.20221.50-27.40-11.17%7636743.33%
AMZN220916P023000002022-05-16 3:33PM EDT2022-09-16256.00235.15238.400.00-1979941.31%
AMZN221021P023000002022-05-17 11:04AM EDT2022-10-21264.00254.05258.45-16.00-5.71%130539.84%
AMZN221118P023000002022-05-16 12:13PM EDT2022-11-18291.83271.55277.000.00-611939.61%
AMZN230120P023000002022-05-17 12:36PM EDT2023-01-20291.25292.95295.25-24.14-7.65%551,74436.70%
AMZN230317P023000002022-05-16 2:56PM EDT2023-03-17324.35313.60320.400.00-2649036.23%
AMZN230616P023000002022-05-16 12:51PM EDT2023-06-16368.90340.60349.250.00-51,38534.89%
AMZN230915P023000002022-05-12 1:07PM EDT2023-09-15435.52360.40371.300.00-525133.61%
AMZN240119P023000002022-05-17 10:20AM EDT2024-01-19387.60386.20399.05-17.30-4.27%101,54132.37%
AMZN240621P023000002022-05-13 12:20PM EDT2024-06-21426.23414.60429.000.00-21931.27%