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:137.50
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C001375002022-08-11 2:11PM EDT2022-08-194.704.654.70+1.10+30.56%1,1204,1370.00%
AMZN220916C001375002022-08-11 2:02PM EDT2022-09-168.227.857.95+1.49+22.14%798,14124.89%
AMZN221118C001375002022-08-11 10:39AM EDT2022-11-1814.9013.1513.35+3.10+26.27%598134.77%
AMZN230120C001375002022-08-11 11:44AM EDT2023-01-2017.2216.1016.30+2.82+19.58%3013,65035.24%
AMZN230915C001375002022-08-11 2:14PM EDT2023-09-1525.4525.2525.85+1.61+6.75%331739.03%
AMZN240119C001375002022-08-10 3:51PM EDT2024-01-1930.4828.9029.30+3.58+13.31%52,94639.30%
AMZN240621C001375002022-08-11 2:00PM EDT2024-06-2133.4932.8033.35+2.54+8.21%753040.05%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P001375002022-08-11 2:35PM EDT2022-08-191.671.661.68-1.63-49.39%3,70713,98355.47%
AMZN220916P001375002022-08-11 2:10PM EDT2022-09-164.554.604.65-1.50-24.79%2138,42542.58%
AMZN221118P001375002022-08-11 1:58PM EDT2022-11-188.859.109.20-1.70-16.11%1122,27741.55%
AMZN230120P001375002022-08-11 1:53PM EDT2023-01-2010.8511.1511.25-1.55-12.50%84324,35838.02%
AMZN230915P001375002022-08-10 12:54PM EDT2023-09-1516.6317.3517.65-0.25-1.48%2043935.29%
AMZN240119P001375002022-08-11 10:19AM EDT2024-01-1918.0019.4019.65-2.57-12.49%37,41633.82%
AMZN240621P001375002022-08-11 12:39PM EDT2024-06-2121.1721.5521.90-1.03-4.64%1041032.76%