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:147.50
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C001475002022-08-11 2:38PM EDT2022-08-190.600.590.60+0.04+7.14%3,26323,62326.59%
AMZN220916C001475002022-08-11 2:13PM EDT2022-09-163.123.103.20+0.47+17.74%6908,13827.80%
AMZN221021C001475002022-08-11 1:45PM EDT2022-10-216.255.755.80+1.25+25.00%928,02830.18%
AMZN221118C001475002022-08-11 9:42AM EDT2022-11-189.658.208.25+1.50+18.40%130433.80%
AMZN230120C001475002022-08-11 2:12PM EDT2023-01-2011.1011.0511.15+1.22+12.35%1810,35733.97%
AMZN230915C001475002022-08-11 10:18AM EDT2023-09-1522.7020.5020.80+3.60+18.85%21,44437.71%
AMZN240119C001475002022-08-11 10:23AM EDT2024-01-1926.1524.2024.50+3.00+12.96%12,23438.32%
AMZN240621C001475002022-08-11 11:18AM EDT2024-06-2128.7527.9528.70+2.00+7.48%244039.17%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P001475002022-08-11 1:03PM EDT2022-08-196.407.507.70-3.95-38.16%2273,69972.53%
AMZN220916P001475002022-08-11 2:00PM EDT2022-09-169.409.759.90-2.60-21.67%13410,85343.87%
AMZN221021P001475002022-08-11 1:26PM EDT2022-10-2111.0711.9512.15+0.02+0.18%41,79539.88%
AMZN221118P001475002022-08-11 2:03PM EDT2022-11-1813.9514.1014.25-2.05-12.81%427540.76%
AMZN230120P001475002022-08-11 12:31PM EDT2023-01-2015.4016.1516.30-2.20-12.50%2716,44737.15%
AMZN230915P001475002022-07-08 3:14PM EDT2023-09-1536.9622.7523.050.00--1,49134.88%
AMZN240119P001475002022-08-10 3:03PM EDT2024-01-1923.6024.4524.75-0.38-1.58%101,57932.90%
AMZN240621P001475002022-08-08 3:16PM EDT2024-06-2127.3026.5526.900.00-159531.71%