Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
142.69+4.86 (+3.53%)
At close: 04:00PM EDT
142.46 -0.24 (-0.16%)
After hours: 05:39PM EDT
In The Money
Show:ListStraddle
Strike:1240.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C012400002022-05-31 3:47PM EDT2022-08-191,199.491,206.801,223.500.00-110.00%
AMZN220916C012400002022-06-03 11:27AM EDT2022-09-161,203.701,211.201,228.00+288.70+31.55%130.00%
AMZN230120C012400002022-05-12 2:33PM EDT2023-01-20917.011,235.951,252.000.00-340.00%
AMZN230616C012400002022-05-04 2:42PM EDT2023-06-161,241.151,270.351,287.500.00--10.00%
AMZN230915C012400002022-06-01 1:06PM EDT2023-09-151,283.241,288.851,306.000.00-230.00%
AMZN240119C012400002022-06-01 3:11PM EDT2024-01-191,340.651,314.051,331.900.00-4160.00%
AMZN240621C012400002022-05-24 1:41PM EDT2024-06-211,018.151,344.001,362.500.00-130.00%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P012400002022-06-03 11:36AM EDT2022-08-194.003.504.85-0.45-10.11%3420.00%
AMZN220916P012400002022-06-03 3:38PM EDT2022-09-166.155.607.15-0.28-4.35%4680.00%
AMZN221021P012400002022-06-02 3:22PM EDT2022-10-217.678.309.950.00-1260.00%
AMZN221118P012400002022-06-03 9:51AM EDT2022-11-1811.959.8513.45+1.20+11.16%31710.00%
AMZN230120P012400002022-06-02 2:11PM EDT2023-01-2015.0015.6517.850.00-32290.00%
AMZN230317P012400002022-06-03 10:44AM EDT2023-03-1723.0120.2024.90-15.90-40.86%5460.00%
AMZN230616P012400002022-05-18 12:21PM EDT2023-06-1645.1127.8034.800.00-21200.00%
AMZN230915P012400002022-05-16 2:16PM EDT2023-09-1549.2033.2041.500.00-101330.00%
AMZN240119P012400002022-06-03 10:35AM EDT2024-01-1946.5844.2551.20+0.78+1.70%27660.00%
AMZN240621P012400002022-06-03 10:33AM EDT2024-06-2158.4253.0063.00+2.52+4.51%41030.00%