Canada markets close in 6 hours 11 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
137.37-2.04 (-1.46%)
As of 09:49AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:149.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220812C001490002022-08-09 9:33AM EDT2022-08-120.120.120.13-0.06-33.33%662,86546.00%
AMZN220819C001490002022-08-09 9:32AM EDT2022-08-190.510.520.53-0.15-22.73%273,36938.72%
AMZN220826C001490002022-08-09 9:32AM EDT2022-08-261.010.971.00-0.16-13.68%384937.01%
AMZN220902C001490002022-08-09 9:30AM EDT2022-09-021.450.000.00-0.20-12.12%15216.25%
AMZN220909C001490002022-08-08 3:18PM EDT2022-09-092.021.871.950.00-138235.95%
AMZN220916C001490002022-08-09 9:32AM EDT2022-09-162.382.412.43-0.30-11.19%44,88935.91%
AMZN220923C001490002022-08-08 3:28PM EDT2022-09-233.072.703.100.00-169137.17%
AMZN221021C001490002022-08-08 3:03PM EDT2022-10-214.850.000.000.00-246863.13%
AMZN221118C001490002022-08-08 1:58PM EDT2022-11-187.586.856.950.00-1819139.39%
AMZN221216C001490002022-08-08 2:47PM EDT2022-12-168.448.158.250.00-4942139.00%
AMZN230120C001490002022-08-08 2:47PM EDT2023-01-209.909.659.750.00-1811,65638.78%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220812P001490002022-08-08 3:30PM EDT2022-08-1210.2011.4011.600.00-2632320.00%
AMZN220819P001490002022-08-08 2:52PM EDT2022-08-1911.0011.7011.950.00-27717933.89%
AMZN220826P001490002022-08-08 12:15PM EDT2022-08-2610.7112.0512.350.00-263433.20%
AMZN220902P001490002022-08-08 3:01PM EDT2022-09-0211.6712.0012.150.00-121025.56%
AMZN220916P001490002022-08-08 3:43PM EDT2022-09-1612.0513.2513.450.00-1721,74031.63%
AMZN220923P001490002022-08-08 9:34AM EDT2022-09-2310.1813.5013.950.00-1132.39%
AMZN221021P001490002022-08-08 9:54AM EDT2022-10-2111.1515.0515.300.00-2953531.96%
AMZN221118P001490002022-08-08 9:47AM EDT2022-11-1813.4516.5516.800.00-3026032.92%
AMZN221216P001490002022-08-08 10:13AM EDT2022-12-1614.6517.3517.700.00-3212632.09%
AMZN230120P001490002022-08-08 11:17AM EDT2023-01-2017.0018.8019.000.00-20271432.18%