Canada markets close in 3 hours 47 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
142.95-0.60 (-0.42%)
As of 12:13PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:1480.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220916C014800002022-05-23 10:12AM EDT2022-09-16661.03980.60997.000.00-430.00%
AMZN221118C014800002022-05-23 12:53PM EDT2022-11-18698.901,000.101,016.000.00--10.00%
AMZN230120C014800002022-04-06 2:54PM EDT2023-01-201,729.13877.85891.000.00-21090.00%
AMZN230616C014800002022-05-13 11:53AM EDT2023-06-16873.701,062.001,078.500.00-10130.00%
AMZN230915C014800002022-05-13 10:45AM EDT2023-09-15882.151,086.301,103.000.00-260.00%
AMZN240119C014800002022-05-25 10:50AM EDT2024-01-19847.251,118.301,136.000.00-2160.00%
AMZN240621C014800002022-05-06 3:46PM EDT2024-06-211,031.691,156.001,174.000.00-110.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P014800002022-06-03 9:47AM EDT2022-08-199.399.2010.70-1.21-11.42%8150.00%
AMZN220916P014800002022-05-23 12:01PM EDT2022-09-1635.5513.4015.250.00-2100.00%
AMZN221021P014800002022-06-01 9:32AM EDT2022-10-2119.8118.6020.700.00-1150.00%
AMZN221118P014800002022-06-02 9:40AM EDT2022-11-1824.8523.1527.20-4.65-15.76%2110.00%
AMZN221216P014800002022-06-02 2:46PM EDT2022-12-1626.5028.3530.850.00-130.00%
AMZN230120P014800002022-06-03 2:56PM EDT2023-01-2032.2032.5034.80+2.18+7.26%18750.00%
AMZN230317P014800002022-05-20 2:35PM EDT2023-03-1783.1440.3045.950.00-7810.00%
AMZN230616P014800002022-05-12 10:12AM EDT2023-06-1693.5152.0060.000.00-4200.00%
AMZN230915P014800002022-04-29 2:32PM EDT2023-09-1559.8974.7082.050.00-1730.00%
AMZN240119P014800002022-06-01 9:59AM EDT2024-01-1980.4477.0585.200.00-15450.00%
AMZN240621P014800002022-06-01 3:54PM EDT2024-06-21101.0091.00101.000.00-130.00%