Canada markets close in 2 hours 18 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2,263.44+47.23 (+2.13%)
As of 01:42PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:3180.00
CallsforMay 20, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220520C031800002022-05-17 12:51PM EDT2022-05-200.010.010.15-0.16-94.12%1233104.88%
AMZN220527C031800002022-05-16 1:37PM EDT2022-05-270.300.050.440.00-72969.87%
AMZN220603C031800002022-05-13 1:40PM EDT2022-06-030.590.120.950.00-186859.16%
AMZN220610C031800002022-05-09 2:38PM EDT2022-06-101.790.641.570.00-101154.59%
AMZN220617C031800002022-05-11 11:28AM EDT2022-06-172.251.682.260.00-217252.01%
AMZN220819C031800002022-05-06 3:43PM EDT2022-08-1914.559.5510.550.00-23439.79%
AMZN220916C031800002022-05-16 2:37PM EDT2022-09-1615.3013.9515.250.00-24937.75%
AMZN221021C031800002022-05-04 10:14AM EDT2022-10-2140.2520.9523.100.00-24636.65%
AMZN221118C031800002022-05-12 11:17AM EDT2022-11-1832.4030.2533.200.00-91037.07%
AMZN230120C031800002022-05-13 12:32PM EDT2023-01-2047.5545.6547.900.00-919135.57%
AMZN230317C031800002022-05-11 2:13PM EDT2023-03-1748.8662.4567.850.00-29735.89%
AMZN230616C031800002022-05-16 11:33AM EDT2023-06-1690.5090.5098.150.00-113635.91%
AMZN240119C031800002022-05-04 1:45PM EDT2024-01-19232.93158.05170.400.00-45236.26%
PutsforMay 20, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220520P031800002022-05-10 2:01PM EDT2022-05-20978.25913.00919.850.00-405158.40%
AMZN220527P031800002022-05-02 12:20PM EDT2022-05-27757.73913.75920.100.00-1372.80%
AMZN220603P031800002022-05-04 2:51PM EDT2022-06-03713.03909.70916.900.00--056.59%
AMZN220610P031800002022-05-16 12:10AM EDT2022-06-10964.05907.70915.900.00--50.00%
AMZN220617P031800002022-05-12 12:04PM EDT2022-06-171,043.15908.90914.950.00-11820.00%
AMZN220819P031800002022-05-10 1:50PM EDT2022-08-19985.37909.15924.300.00-12437.57%
AMZN220916P031800002022-05-16 11:56AM EDT2022-09-16947.20910.80929.450.00-24536.48%
AMZN221021P031800002022-05-16 11:56AM EDT2022-10-21961.94916.95933.300.00-19134.06%
AMZN221118P031800002022-05-09 9:31AM EDT2022-11-18956.61919.00933.500.00-1231.49%
AMZN230120P031800002022-05-17 9:44AM EDT2023-01-20935.80928.15944.15-159.92-14.59%18130.58%
AMZN230317P031800002022-05-13 10:16AM EDT2023-03-17994.15937.00951.550.00-11629.42%
AMZN230616P031800002022-05-09 1:40PM EDT2023-06-161,021.62950.00966.900.00-53428.69%
AMZN240119P031800002022-05-05 10:42AM EDT2024-01-19937.73976.50989.850.00-107126.05%