Canada markets close in 6 hours 7 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2,097.08+15.08 (+0.72%)
As of 09:53AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:4800.00
CallsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220617C048000002022-05-24 3:58PM EDT2022-06-170.090.000.250.00-291,43099.41%
AMZN220715C048000002022-05-24 10:01AM EDT2022-07-150.250.040.390.00-133670.51%
AMZN220819C048000002022-05-18 11:25AM EDT2022-08-190.900.221.140.00-39260.35%
AMZN220916C048000002022-05-23 3:49PM EDT2022-09-161.251.001.550.00-157455.91%
AMZN221021C048000002022-05-18 1:26PM EDT2022-10-211.601.071.990.00-1812051.40%
AMZN230120C048000002022-05-24 11:47AM EDT2023-01-202.692.042.990.00-384942.54%
AMZN230317C048000002022-05-17 3:57PM EDT2023-03-175.782.545.800.00-38641.77%
AMZN230616C048000002022-05-24 1:34PM EDT2023-06-167.895.9010.050.00-551739.61%
AMZN230915C048000002022-05-20 10:20AM EDT2023-09-1514.668.3516.100.00-61038.50%
AMZN240119C048000002022-05-23 10:08AM EDT2024-01-1920.4012.5031.450.00-119738.81%
PutsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220617P048000002022-02-08 11:35AM EDT2022-06-171,679.501,873.001,889.200.00-5800.00%
AMZN220715P048000002022-04-29 3:35PM EDT2022-07-152,332.922,691.452,700.450.00-600.00%
AMZN220819P048000002022-04-06 3:18PM EDT2022-08-191,613.622,498.752,509.750.00--00.00%
AMZN220916P048000002022-04-29 9:46AM EDT2022-09-162,261.272,694.652,707.100.00-1064.55%
AMZN221021P048000002022-04-28 2:15PM EDT2022-10-211,905.022,687.102,702.400.00-200.00%
AMZN230120P048000002022-05-05 3:29PM EDT2023-01-202,494.012,690.702,706.250.00-30143.61%
AMZN230317P048000002022-05-11 2:34PM EDT2023-03-172,681.272,688.502,703.250.00-2032.84%
AMZN230616P048000002022-04-29 9:36AM EDT2023-06-162,216.502,688.852,714.950.00-3041.03%
AMZN230915P048000002022-03-24 12:09PM EDT2023-09-151,602.171,912.951,929.700.00--10.00%
AMZN240119P048000002022-05-09 9:58AM EDT2024-01-192,546.282,685.502,701.900.00-200.00%