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
142.50 -0.19 (-0.13%)
After hours: 05:35PM EDT
In The Money
Show:ListStraddle
Strike:1300.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220916C013000002022-05-24 9:51AM EDT2022-09-161,040.001,153.051,170.000.00-150.00%
AMZN221118C013000002022-05-25 12:33PM EDT2022-11-18867.321,167.351,182.500.00--30.00%
AMZN230120C013000002022-05-12 3:38PM EDT2023-01-20882.001,180.101,196.000.00-110.00%
AMZN230616C013000002022-06-03 3:13PM EDT2023-06-161,221.301,217.151,234.00+187.10+18.09%270.00%
AMZN230915C013000002022-06-01 12:52PM EDT2023-09-151,223.991,237.151,254.000.00-2120.00%
AMZN240119C013000002022-06-01 12:41PM EDT2024-01-191,260.101,263.751,281.600.00-600.00%
AMZN240621C013000002022-05-05 3:06PM EDT2024-06-211,175.801,296.001,314.500.00--20.00%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P013000002022-06-02 10:44AM EDT2022-08-195.554.555.900.00-12420.00%
AMZN220916P013000002022-06-02 11:35AM EDT2022-09-167.847.108.650.00-2520.00%
AMZN221021P013000002022-06-03 3:03PM EDT2022-10-2110.5510.3012.00+0.90+9.33%2300.00%
AMZN221118P013000002022-06-02 3:10PM EDT2022-11-1813.6012.3516.100.00-10160.00%
AMZN221216P013000002022-06-03 10:55AM EDT2022-12-1617.7916.4518.50-0.96-5.12%430.00%
AMZN230120P013000002022-06-02 2:05PM EDT2023-01-2017.6018.9521.250.00-101320.00%
AMZN230317P013000002022-06-03 1:11PM EDT2023-03-1726.7524.2529.40+2.09+8.48%6630.00%
AMZN230616P013000002022-05-26 1:02PM EDT2023-06-1648.0032.4540.100.00-1470.00%
AMZN230915P013000002022-05-12 12:00PM EDT2023-09-1568.1639.0547.500.00-2230.00%
AMZN240119P013000002022-05-24 9:35AM EDT2024-01-1982.0051.1058.300.00-1630.00%
AMZN240621P013000002022-05-31 3:27PM EDT2024-06-2173.5061.5071.000.00-31400.00%