Canada markets close in 4 hours 59 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
136.91-2.50 (-1.79%)
As of 11:01AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:148.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220812C001480002022-08-09 10:44AM EDT2022-08-120.100.100.11-0.15-60.00%1,3374,33643.16%
AMZN220826C001480002022-08-09 10:36AM EDT2022-08-261.050.950.97-0.36-25.53%7871,59335.67%
AMZN220902C001480002022-08-09 10:28AM EDT2022-09-021.491.401.43-0.41-21.58%1527434.99%
AMZN220909C001480002022-08-09 9:56AM EDT2022-09-091.861.771.83-0.55-22.82%4623834.22%
AMZN220916C001480002022-08-09 10:24AM EDT2022-09-162.332.352.37-0.61-20.75%212,61234.79%
AMZN220923C001480002022-08-08 3:37PM EDT2022-09-232.742.792.90-0.71-20.58%37835.29%
AMZN221021C001480002022-08-09 9:41AM EDT2022-10-214.784.554.65-0.50-9.47%187135.79%
AMZN221118C001480002022-08-09 10:35AM EDT2022-11-187.206.806.90-0.40-5.26%439638.73%
AMZN221216C001480002022-08-08 11:00AM EDT2022-12-168.008.108.15-1.96-19.68%134138.27%
AMZN230120C001480002022-08-09 9:34AM EDT2023-01-209.859.509.60-0.85-7.94%11,12938.00%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220812P001480002022-08-09 10:35AM EDT2022-08-1210.2010.7510.95+1.30+14.61%973050.00%
AMZN220826P001480002022-08-08 11:15AM EDT2022-08-268.7011.5011.900.00-536433.57%
AMZN220902P001480002022-08-08 11:54AM EDT2022-09-029.7512.1512.250.00-12132.30%
AMZN220916P001480002022-08-09 9:47AM EDT2022-09-1613.2012.7012.90+1.46+12.44%21,50430.86%
AMZN221021P001480002022-08-08 2:38PM EDT2022-10-2113.6514.5014.700.00-391,41031.14%
AMZN221118P001480002022-08-08 9:38AM EDT2022-11-1813.2016.3516.650.00-3411933.88%
AMZN221216P001480002022-08-08 11:16AM EDT2022-12-1615.3517.3517.600.00-451233.08%
AMZN230120P001480002022-08-08 9:52AM EDT2023-01-2014.8418.3018.500.00-557231.91%