Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
143.55+2.91 (+2.07%)
At close: 04:00PM EDT
143.31 -0.24 (-0.17%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:100.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C001000002022-08-12 2:50PM EDT2022-08-1942.1543.3543.75+1.40+3.44%217,23250.00%
AMZN220826C001000002022-08-11 10:04AM EDT2022-08-2644.0541.1545.350.00-790154.69%
AMZN220902C001000002022-08-11 1:52PM EDT2022-09-0241.6541.5544.850.00-221114.31%
AMZN220909C001000002022-08-11 2:06PM EDT2022-09-0940.8541.9544.450.00-1389.94%
AMZN220916C001000002022-08-12 3:55PM EDT2022-09-1643.4043.4044.80+0.77+1.81%1937,44572.07%
AMZN221021C001000002022-08-12 3:57PM EDT2022-10-2144.3042.6546.00+3.25+7.92%124,38054.39%
AMZN221118C001000002022-08-12 3:13PM EDT2022-11-1844.6044.4046.25+2.70+6.44%48,21456.40%
AMZN221216C001000002022-08-12 3:54PM EDT2022-12-1645.5745.3546.45+2.75+6.42%61,67853.91%
AMZN230120C001000002022-08-12 3:42PM EDT2023-01-2046.0045.8047.90+0.60+1.32%47621,42553.13%
AMZN230217C001000002022-08-10 12:39PM EDT2023-02-1747.0047.3047.900.00-665452.64%
AMZN230317C001000002022-08-12 3:45PM EDT2023-03-1747.7547.4548.85-0.50-1.04%11,81451.47%
AMZN230616C001000002022-08-12 3:17PM EDT2023-06-1649.9046.4550.70+0.68+1.38%62,07251.61%
AMZN230721C001000002022-08-12 11:06AM EDT2023-07-2148.5250.7051.55-1.88-3.73%216450.15%
AMZN230915C001000002022-08-12 2:57PM EDT2023-09-1551.4048.4552.75+0.15+0.29%523750.82%
AMZN240119C001000002022-08-12 3:12PM EDT2024-01-1954.3052.0555.75+1.76+3.35%8024,20050.96%
AMZN240621C001000002022-08-12 3:15PM EDT2024-06-2157.5554.3558.30+2.19+3.96%236,64849.63%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P001000002022-08-12 3:35PM EDT2022-08-190.010.000.000.00-1029,24550.00%
AMZN220826P001000002022-08-12 3:59PM EDT2022-08-260.010.000.02-0.02-66.67%1091,82467.19%
AMZN220902P001000002022-08-12 3:51PM EDT2022-09-020.030.020.080.00-751,17464.45%
AMZN220909P001000002022-08-12 3:55PM EDT2022-09-090.040.010.06-0.05-55.56%41018953.13%
AMZN220916P001000002022-08-12 3:49PM EDT2022-09-160.110.100.11-0.05-31.25%53754,62354.49%
AMZN220923P001000002022-08-12 10:46AM EDT2022-09-230.180.130.17-0.02-10.00%1017852.34%
AMZN221021P001000002022-08-12 3:53PM EDT2022-10-210.420.410.42-0.15-26.32%8129,96748.00%
AMZN221118P001000002022-08-12 3:59PM EDT2022-11-180.950.920.97-0.23-19.49%1096,59448.32%
AMZN221216P001000002022-08-12 3:53PM EDT2022-12-161.321.251.30-0.22-14.29%1762,74245.73%
AMZN230120P001000002022-08-12 3:57PM EDT2023-01-201.711.601.71-0.31-15.35%12133,60543.47%
AMZN230217P001000002022-08-12 3:33PM EDT2023-02-172.342.172.33-0.26-10.00%877143.86%
AMZN230317P001000002022-08-12 1:29PM EDT2023-03-172.772.522.76-0.26-8.58%334,21843.14%
AMZN230616P001000002022-08-12 1:50PM EDT2023-06-164.053.703.90-0.08-1.94%1113,35440.66%
AMZN230721P001000002022-08-12 1:08PM EDT2023-07-214.424.104.30-0.07-1.56%369239.91%
AMZN230915P001000002022-08-12 11:07AM EDT2023-09-155.204.855.00+0.35+7.22%242,22939.16%
AMZN240119P001000002022-08-12 3:39PM EDT2024-01-196.316.006.30-0.44-6.52%1437,23337.45%
AMZN240621P001000002022-08-12 2:33PM EDT2024-06-218.006.307.90-0.30-3.61%3310,58436.32%