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
143.41 -0.14 (-0.10%)
After hours: 04:23PM EDT
In The Money
Show:ListStraddle
Strike:147.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220812C001470002022-08-12 3:54PM EDT2022-08-120.010.000.01-0.01-50.00%1,4407,46621.09%
AMZN220826C001470002022-08-12 3:58PM EDT2022-08-262.071.932.17+0.59+39.86%5821,32130.96%
AMZN220902C001470002022-08-12 3:59PM EDT2022-09-022.902.902.95+0.73+33.64%6983031.38%
AMZN220909C001470002022-08-12 2:57PM EDT2022-09-093.053.353.70+0.33+12.13%2611032.12%
AMZN220916C001470002022-08-12 3:57PM EDT2022-09-164.204.204.30+0.95+29.23%5561,77332.23%
AMZN220923C001470002022-08-12 12:18PM EDT2022-09-234.004.705.05+0.05+1.27%48933.36%
AMZN221021C001470002022-08-12 3:39PM EDT2022-10-216.756.907.15+0.85+14.41%3411,11334.33%
AMZN221118C001470002022-08-12 3:53PM EDT2022-11-189.469.459.80+1.26+15.37%4761537.96%
AMZN221216C001470002022-08-12 3:29PM EDT2022-12-1610.6510.8511.25+1.00+10.36%748237.81%
AMZN230120C001470002022-08-12 3:57PM EDT2023-01-2012.7012.3512.90+1.42+12.59%1931,30937.81%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220812P001470002022-08-12 1:30PM EDT2022-08-125.493.203.70-1.21-18.06%1772543.26%
AMZN220826P001470002022-08-12 3:57PM EDT2022-08-265.555.205.65-2.35-29.75%2010731.25%
AMZN220902P001470002022-08-12 10:58AM EDT2022-09-028.096.156.30+2.09+34.83%13130.65%
AMZN220909P001470002022-08-12 10:58AM EDT2022-09-098.526.657.00+1.57+22.59%1631.18%
AMZN220916P001470002022-08-12 3:37PM EDT2022-09-167.707.307.50-2.00-20.62%1271,63130.82%
AMZN220923P001470002022-08-10 9:30AM EDT2022-09-238.657.758.150.00-1431.57%
AMZN221021P001470002022-08-12 3:16PM EDT2022-10-2110.109.709.90-1.47-12.71%7565131.56%
AMZN221118P001470002022-08-12 3:53PM EDT2022-11-1812.3911.8512.40-0.41-3.20%338935.13%
AMZN221216P001470002022-08-11 2:34PM EDT2022-12-1614.9512.9513.250.00-16765633.53%
AMZN230120P001470002022-08-12 10:40AM EDT2023-01-2015.6513.9514.75-0.30-1.88%52660433.62%