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:132.50
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C001325002022-08-12 3:54PM EDT2022-08-1910.9011.0011.40+2.26+26.16%3507,23846.78%
AMZN220916C001325002022-08-12 3:54PM EDT2022-09-1613.0513.2513.45+0.85+6.97%443,02938.60%
AMZN221118C001325002022-08-12 3:59PM EDT2022-11-1818.1318.0018.30-0.63-3.36%641,62142.27%
AMZN230120C001325002022-08-12 10:26AM EDT2023-01-2019.2520.4521.45-0.15-0.77%268,41142.10%
AMZN230915C001325002022-08-12 1:00PM EDT2023-09-1528.3429.8530.40-2.53-8.20%220942.94%
AMZN240119C001325002022-08-11 9:42AM EDT2024-01-1931.8030.9533.95-2.20-6.47%81,04043.04%
AMZN240621C001325002022-08-12 10:26AM EDT2024-06-2135.8033.4038.20+0.21+0.59%139743.79%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P001325002022-08-12 3:59PM EDT2022-08-190.180.160.18-0.36-66.67%2,6894,39540.04%
AMZN220916P001325002022-08-12 3:47PM EDT2022-09-162.192.002.08-0.71-24.48%23222,58636.17%
AMZN221118P001325002022-08-12 2:31PM EDT2022-11-186.455.956.15-0.50-7.19%231,08238.09%
AMZN230120P001325002022-08-12 11:53AM EDT2023-01-208.877.858.45-0.38-4.11%115,86836.46%
AMZN230915P001325002022-08-04 3:20PM EDT2023-09-1514.8011.0014.300.00-4560033.81%
AMZN240119P001325002022-08-12 3:19PM EDT2024-01-1916.2514.4516.30+0.39+2.46%2012,67432.63%
AMZN240621P001325002022-08-11 1:25PM EDT2024-06-2118.7517.4519.35-0.17-0.90%134932.93%