Canada markets open in 2 hours 31 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
142.10-2.68 (-1.85%)
At close: 04:00PM EDT
142.13 +0.03 (+0.02%)
Pre-Market: 06:56AM EDT
In The Money
Show:ListStraddle
Strike:140.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C001400002022-08-17 3:59PM EDT2022-08-192.920.000.000.00-9,10124,9400.00%
AMZN220826C001400002022-08-17 3:59PM EDT2022-08-264.300.000.000.00-2,8154,1760.00%
AMZN220902C001400002022-08-17 3:59PM EDT2022-09-025.300.000.000.00-1,1251,8700.00%
AMZN220909C001400002022-08-17 3:56PM EDT2022-09-096.020.000.000.00-4,1753,6600.00%
AMZN220916C001400002022-08-17 3:58PM EDT2022-09-166.800.000.000.00-92341,4380.00%
AMZN220923C001400002022-08-17 3:04PM EDT2022-09-237.950.000.000.00-6000.00%
AMZN220930C001400002022-08-17 3:35PM EDT2022-09-308.270.000.000.00-8400.00%
AMZN221021C001400002022-08-17 3:58PM EDT2022-10-219.850.000.000.00-2,57200.00%
AMZN221118C001400002022-08-17 3:58PM EDT2022-11-1812.430.000.000.00-33811,2430.00%
AMZN221216C001400002022-08-17 3:43PM EDT2022-12-1613.850.000.000.00-715,8470.00%
AMZN230120C001400002022-08-17 3:42PM EDT2023-01-2015.550.000.000.00-63533,6090.00%
AMZN230217C001400002022-08-17 3:50PM EDT2023-02-1717.240.000.000.00-313,7650.00%
AMZN230317C001400002022-08-17 3:22PM EDT2023-03-1718.550.000.000.00-707,5150.00%
AMZN230616C001400002022-08-17 3:31PM EDT2023-06-1622.140.000.000.00-4245,5250.00%
AMZN230721C001400002022-08-17 3:13PM EDT2023-07-2123.000.000.000.00-274880.00%
AMZN230915C001400002022-08-17 2:36PM EDT2023-09-1525.530.000.000.00-117070.00%
AMZN240119C001400002022-08-17 3:43PM EDT2024-01-1928.610.000.000.00-1197,7190.00%
AMZN240621C001400002022-08-17 2:20PM EDT2024-06-2133.000.000.000.00-492,9520.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P001400002022-08-17 3:59PM EDT2022-08-190.760.000.000.00-30,85219,4006.25%
AMZN220826P001400002022-08-17 3:59PM EDT2022-08-262.120.000.000.00-6,33103.13%
AMZN220902P001400002022-08-17 3:59PM EDT2022-09-023.040.000.000.00-3,31901.56%
AMZN220909P001400002022-08-17 3:59PM EDT2022-09-093.650.000.000.00-3,5913,7701.56%
AMZN220916P001400002022-08-17 3:59PM EDT2022-09-164.400.000.000.00-4,91350,4191.56%
AMZN220923P001400002022-08-17 3:25PM EDT2022-09-234.900.000.000.00-3501.56%
AMZN220930P001400002022-08-17 3:41PM EDT2022-09-305.500.000.000.00-1863231.56%
AMZN221021P001400002022-08-17 3:58PM EDT2022-10-217.000.000.000.00-1,03400.78%
AMZN221118P001400002022-08-17 3:59PM EDT2022-11-189.300.000.000.00-1703,7580.78%
AMZN221216P001400002022-08-17 3:15PM EDT2022-12-1610.310.000.000.00-361,6420.78%
AMZN230120P001400002022-08-17 3:43PM EDT2023-01-2011.500.000.000.00-81854,6140.78%
AMZN230217P001400002022-08-17 3:51PM EDT2023-02-1713.040.000.000.00-1061,5020.78%
AMZN230317P001400002022-08-17 3:51PM EDT2023-03-1713.720.000.000.00-2219,8520.39%
AMZN230616P001400002022-08-17 2:47PM EDT2023-06-1615.580.000.000.00-29900.39%
AMZN230721P001400002022-08-17 10:44AM EDT2023-07-2116.700.000.000.00-1260.39%
AMZN230915P001400002022-08-17 11:43AM EDT2023-09-1518.200.000.000.00-11,9570.39%
AMZN240119P001400002022-08-17 11:17AM EDT2024-01-1920.100.000.000.00-5623,1060.39%
AMZN240621P001400002022-08-17 12:57PM EDT2024-06-2122.450.000.000.00-257610.39%