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:130.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C001300002022-08-12 3:59PM EDT2022-08-1913.6613.4013.90+2.71+24.75%2,21118,38055.08%
AMZN220826C001300002022-08-12 3:44PM EDT2022-08-2613.5013.7514.80+2.50+22.73%4463,16754.47%
AMZN220902C001300002022-08-12 3:13PM EDT2022-09-0213.9014.3014.70+0.45+3.35%1754842.63%
AMZN220909C001300002022-08-12 3:46PM EDT2022-09-0914.3714.7015.40+0.62+4.51%717143.84%
AMZN220916C001300002022-08-12 3:57PM EDT2022-09-1615.3115.1515.65+2.27+17.41%35124,57541.15%
AMZN220923C001300002022-08-12 12:31PM EDT2022-09-2314.1615.7016.35+0.63+4.66%1134142.53%
AMZN221021C001300002022-08-12 3:58PM EDT2022-10-2117.5917.5017.80+1.95+12.47%2219,08940.25%
AMZN221118C001300002022-08-12 3:48PM EDT2022-11-1819.4019.5520.05+1.63+9.17%637,28043.08%
AMZN221216C001300002022-08-12 3:59PM EDT2022-12-1621.1520.7521.75+1.10+5.49%143,08743.80%
AMZN230120C001300002022-08-12 3:38PM EDT2023-01-2022.2122.0523.05+1.51+7.29%4132,50042.60%
AMZN230217C001300002022-08-12 3:31PM EDT2023-02-1723.7824.1524.55+0.69+2.99%83,49143.40%
AMZN230317C001300002022-08-12 3:57PM EDT2023-03-1725.2124.2025.80+1.84+7.87%195,16543.66%
AMZN230616C001300002022-08-12 3:54PM EDT2023-06-1628.5026.1031.25+1.00+3.64%586,11748.11%
AMZN230721C001300002022-08-12 11:05AM EDT2023-07-2127.6529.3530.05-1.27-4.39%119943.19%
AMZN230915C001300002022-08-11 10:27AM EDT2023-09-1531.7231.3531.900.00-2139943.45%
AMZN240119C001300002022-08-12 11:00AM EDT2024-01-1933.1033.3035.45-0.04-0.12%653,73243.58%
AMZN240621C001300002022-08-12 2:21PM EDT2024-06-2137.7535.2540.00+0.80+2.17%45,52144.79%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P001300002022-08-12 3:59PM EDT2022-08-190.090.080.11-0.23-71.88%3,92530,72943.16%
AMZN220826P001300002022-08-12 3:59PM EDT2022-08-260.430.400.44-0.45-51.14%8592,49939.65%
AMZN220902P001300002022-08-12 3:59PM EDT2022-09-020.810.800.89-0.68-45.64%3741,40339.16%
AMZN220909P001300002022-08-12 3:59PM EDT2022-09-091.161.101.18-0.66-36.26%3841,41637.04%
AMZN220916P001300002022-08-12 3:59PM EDT2022-09-161.601.571.61-0.72-31.03%2,33523,82836.99%
AMZN220923P001300002022-08-12 3:57PM EDT2022-09-232.031.982.12-0.83-29.02%21679237.63%
AMZN221021P001300002022-08-12 3:59PM EDT2022-10-213.493.403.50-0.86-19.77%5218,72736.48%
AMZN221118P001300002022-08-12 3:52PM EDT2022-11-185.525.255.40-0.78-12.38%834,01638.70%
AMZN221216P001300002022-08-12 3:42PM EDT2022-12-166.476.156.35-0.93-12.57%1131,23437.44%
AMZN230120P001300002022-08-12 3:33PM EDT2023-01-207.447.057.35-0.96-11.43%25141,08636.16%
AMZN230217P001300002022-08-12 3:53PM EDT2023-02-178.718.458.70-0.89-9.27%6053,87637.12%
AMZN230317P001300002022-08-12 3:38PM EDT2023-03-179.359.109.30-0.35-3.61%3298,23436.17%
AMZN230616P001300002022-08-12 3:07PM EDT2023-06-1611.6210.7011.55-0.53-4.36%918,20435.15%
AMZN230721P001300002022-08-12 2:37PM EDT2023-07-2112.3711.8512.15-0.78-5.93%16634.52%
AMZN230915P001300002022-08-12 2:37PM EDT2023-09-1513.5910.1513.35-1.51-10.00%48,58734.23%
AMZN240119P001300002022-08-12 3:52PM EDT2024-01-1915.3513.5015.30-1.00-6.12%116,23532.98%
AMZN240621P001300002022-08-11 3:19PM EDT2024-06-2118.3714.9518.250.00-236,17733.17%