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:1380.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C013800002022-05-16 12:14AM EDT2022-08-19770.391,070.201,086.500.00--10.00%
AMZN220916C013800002022-03-16 9:36AM EDT2022-09-161,608.001,657.751,674.400.00--10.00%
AMZN221021C013800002022-04-06 10:35AM EDT2022-10-211,813.00959.50974.250.00--10.00%
AMZN230120C013800002022-04-13 9:46AM EDT2023-01-201,677.50936.25948.750.00-11410.00%
AMZN230317C013800002022-04-13 3:37PM EDT2023-03-171,775.93950.50966.750.00-750.00%
AMZN230616C013800002022-05-18 12:53PM EDT2023-06-16911.541,147.501,164.000.00-2130.00%
AMZN230915C013800002022-06-01 12:50PM EDT2023-09-151,154.621,169.101,186.000.00-430.00%
AMZN240119C013800002022-06-01 12:48PM EDT2024-01-191,181.261,198.251,215.500.00-21390.00%
AMZN240621C013800002022-05-16 12:05AM EDT2024-06-211,001.451,232.501,251.000.00--20.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P013800002022-05-31 2:03PM EDT2022-08-197.566.307.700.00-3150.00%
AMZN220916P013800002022-05-18 3:43PM EDT2022-09-1626.259.5011.150.00-3880.00%
AMZN221021P013800002022-05-24 3:35PM EDT2022-10-2136.2513.4515.350.00-10470.00%
AMZN221118P013800002022-05-16 12:15AM EDT2022-11-1848.2016.5020.400.00--20.00%
AMZN221216P013800002022-05-20 10:21AM EDT2022-12-1638.3921.1023.350.00-110.00%
AMZN230120P013800002022-06-02 3:24PM EDT2023-01-2022.5324.1526.600.00-64410.00%
AMZN230317P013800002022-06-02 2:39PM EDT2023-03-1730.5930.6036.000.00-850.00%
AMZN230616P013800002022-05-09 2:52PM EDT2023-06-1665.8440.2048.100.00-1561580.00%
AMZN230915P013800002022-05-12 2:35PM EDT2023-09-1590.3848.0556.500.00-350.00%
AMZN240119P013800002022-05-24 1:45PM EDT2024-01-19100.5061.7569.300.00-52210.00%
AMZN240621P013800002022-06-03 10:35AM EDT2024-06-2179.1273.5083.50-27.98-26.13%4130.00%