Canada markets open in 7 hours 24 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
142.30+0.20 (+0.14%)
At close: 04:00PM EDT
142.29 -0.01 (-0.01%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:115.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C001150002022-08-18 3:55PM EDT2022-08-1927.050.000.000.00-1,79800.00%
AMZN220826C001150002022-08-18 3:54PM EDT2022-08-2627.150.000.000.00-2000.00%
AMZN220902C001150002022-08-18 10:02AM EDT2022-09-0225.770.000.000.00-100.00%
AMZN220909C001150002022-08-18 10:37AM EDT2022-09-0926.800.000.000.00-69500.00%
AMZN220916C001150002022-08-18 12:42PM EDT2022-09-1627.410.000.000.00-1,05800.00%
AMZN220923C001150002022-08-18 10:02AM EDT2022-09-2326.420.000.000.00-100.00%
AMZN220930C001150002022-08-17 10:31AM EDT2022-09-3027.570.000.000.00--00.00%
AMZN221021C001150002022-08-18 3:46PM EDT2022-10-2129.150.000.000.00-3000.00%
AMZN221118C001150002022-08-18 10:22AM EDT2022-11-1829.900.000.000.00-200.00%
AMZN221216C001150002022-08-18 3:56PM EDT2022-12-1631.360.000.000.00-100.00%
AMZN230120C001150002022-08-18 10:29AM EDT2023-01-2031.850.000.000.00-1100.00%
AMZN230217C001150002022-08-17 2:54PM EDT2023-02-1734.330.000.000.00-600.00%
AMZN230317C001150002022-08-18 9:59AM EDT2023-03-1733.700.000.000.00-400.00%
AMZN230616C001150002022-08-18 11:10AM EDT2023-06-1637.500.000.000.00-200.00%
AMZN230721C001150002022-08-11 9:32AM EDT2023-07-2140.000.000.000.00-100.00%
AMZN230915C001150002022-08-17 11:10AM EDT2023-09-1539.550.000.000.00-500.00%
AMZN240119C001150002022-08-17 3:54PM EDT2024-01-1943.300.000.000.00-3400.00%
AMZN240621C001150002022-08-18 12:41PM EDT2024-06-2146.720.000.000.00-100.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P001150002022-08-18 1:51PM EDT2022-08-190.010.000.000.00-38050.00%
AMZN220826P001150002022-08-18 3:44PM EDT2022-08-260.020.000.000.00-22025.00%
AMZN220902P001150002022-08-18 2:09PM EDT2022-09-020.060.000.000.00-1025.00%
AMZN220909P001150002022-08-18 2:51PM EDT2022-09-090.140.000.000.00-29025.00%
AMZN220916P001150002022-08-18 3:50PM EDT2022-09-160.270.000.000.00-292012.50%
AMZN220923P001150002022-08-18 10:10AM EDT2022-09-230.530.000.000.00-1012.50%
AMZN220930P001150002022-08-18 3:59PM EDT2022-09-300.610.000.000.00-147012.50%
AMZN221021P001150002022-08-18 3:59PM EDT2022-10-211.170.000.000.00-253012.50%
AMZN221118P001150002022-08-18 2:41PM EDT2022-11-182.400.000.000.00-17012.50%
AMZN221216P001150002022-08-18 9:54AM EDT2022-12-163.250.000.000.00-106.25%
AMZN230120P001150002022-08-18 2:53PM EDT2023-01-203.850.000.000.00-2906.25%
AMZN230217P001150002022-08-18 3:32PM EDT2023-02-174.750.000.000.00-22506.25%
AMZN230317P001150002022-08-18 9:52AM EDT2023-03-175.510.000.000.00-106.25%
AMZN230616P001150002022-08-18 1:39PM EDT2023-06-167.100.000.000.00-2306.25%
AMZN230721P001150002022-08-18 3:49PM EDT2023-07-217.500.000.000.00-1506.25%
AMZN230915P001150002022-08-12 10:20AM EDT2023-09-158.700.000.000.00-103.13%
AMZN240119P001150002022-08-17 10:36AM EDT2024-01-1910.400.000.000.00-103.13%
AMZN240621P001150002022-08-16 3:59PM EDT2024-06-2111.590.000.000.00-4103.13%