Canada markets close in 1 hour 58 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2,259.97+43.76 (+1.97%)
As of 02:02PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:5000.00
CallsforMay 20, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220520C050000002022-05-17 12:58PM EDT2022-05-200.010.000.010.00-1708190.63%
AMZN220617C050000002022-05-17 11:19AM EDT2022-06-170.140.060.11+0.01+7.69%24,11480.18%
AMZN220715C050000002022-05-17 1:22PM EDT2022-07-150.220.210.24-0.08-26.67%1150163.09%
AMZN220916C050000002022-05-16 2:46PM EDT2022-09-161.320.651.420.00-1966150.65%
AMZN221021C050000002022-05-17 12:05PM EDT2022-10-211.450.751.95-0.05-3.33%423547.83%
AMZN230120C050000002022-05-17 12:11PM EDT2023-01-202.952.903.50-0.38-11.41%62,08440.84%
AMZN230317C050000002022-05-13 2:01PM EDT2023-03-174.703.205.650.00-414239.29%
AMZN230616C050000002022-05-17 10:15AM EDT2023-06-168.506.6010.40-1.18-12.19%278337.70%
AMZN230915C050000002022-05-17 10:59AM EDT2023-09-1514.0011.3516.30+0.25+1.82%131636.58%
AMZN240119C050000002022-05-16 12:02PM EDT2024-01-1923.4019.0528.450.00-348736.12%
PutsforMay 20, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220520P050000002022-05-16 9:32AM EDT2022-05-202,749.502,732.202,737.550.00-100.00%
AMZN220617P050000002022-05-05 1:13PM EDT2022-06-172,657.342,731.752,738.300.00-100.00%
AMZN220715P050000002022-04-28 3:29PM EDT2022-07-152,090.932,728.402,743.850.00-62084.36%
AMZN220916P050000002022-04-27 9:57AM EDT2022-09-162,197.482,729.252,745.250.00-4061.48%
AMZN230120P050000002022-05-13 9:53AM EDT2023-01-202,777.002,726.852,744.000.00-21041.94%
AMZN230317P050000002022-05-06 1:49PM EDT2023-03-172,700.252,726.352,743.750.00-6037.70%
AMZN230616P050000002022-05-16 10:15AM EDT2023-06-162,756.552,726.352,744.200.00-24333.65%
AMZN230915P050000002022-05-10 11:45AM EDT2023-09-152,826.792,725.552,743.400.00---29.74%
AMZN240119P050000002022-05-16 2:40PM EDT2024-01-192,751.702,725.552,743.400.00-36026.65%