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:152.50
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C001525002022-08-12 3:59PM EDT2022-08-190.200.190.20+0.05+33.33%5,42711,74332.42%
AMZN220826C001525002022-08-12 3:59PM EDT2022-08-260.720.610.76+0.20+38.46%5601,22632.28%
AMZN220902C001525002022-08-12 3:57PM EDT2022-09-021.241.141.30+0.29+30.53%16899631.86%
AMZN220909C001525002022-08-12 3:50PM EDT2022-09-091.621.641.80+0.34+26.56%18548231.57%
AMZN220916C001525002022-08-12 3:57PM EDT2022-09-162.282.262.35+0.47+25.97%2586,17431.93%
AMZN220923C001525002022-08-12 3:13PM EDT2022-09-232.692.842.98+0.43+19.03%6714032.85%
AMZN221021C001525002022-08-12 10:32AM EDT2022-10-214.564.504.90-0.64-12.31%382633.72%
AMZN221118C001525002022-08-12 3:36PM EDT2022-11-187.057.107.50+0.75+11.90%135737.59%
AMZN230120C001525002022-08-12 3:46PM EDT2023-01-209.9410.1510.40+0.54+5.74%11425,87937.02%
AMZN230616C001525002022-08-12 11:34AM EDT2023-06-1615.7013.8516.95-0.95-5.71%1760039.22%
AMZN230915C001525002022-08-12 10:55AM EDT2023-09-1518.3016.0521.85-1.70-8.50%444942.65%
AMZN240119C001525002022-08-12 9:46AM EDT2024-01-1922.3521.2524.70+1.82+8.87%51,99141.34%
AMZN240621C001525002022-08-11 10:53AM EDT2024-06-2126.0024.7031.10-1.05-3.88%118244.66%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P001525002022-08-12 3:30PM EDT2022-08-1910.008.859.45-2.25-18.37%2931441.46%
AMZN220826P001525002022-08-12 1:27PM EDT2022-08-2611.309.1010.05+1.70+17.71%25336.96%
AMZN220902P001525002022-08-12 2:57PM EDT2022-09-0211.109.8010.35-2.15-16.23%2232.86%
AMZN220916P001525002022-08-12 3:50PM EDT2022-09-1611.3010.8511.10-2.40-17.52%142,36830.58%
AMZN220923P001525002022-08-10 2:31PM EDT2022-09-2312.60--0.00---0.00%
AMZN221021P001525002022-08-11 12:41PM EDT2022-10-2114.2512.8013.200.00-31,81030.95%
AMZN221118P001525002022-06-06 10:04AM EDT2022-11-1829.7039.1039.750.00-2040115.95%
AMZN230120P001525002022-08-11 10:03AM EDT2023-01-2017.1517.0017.800.00-518,48732.90%
AMZN230616P001525002022-08-12 3:38PM EDT2023-06-1622.0118.7522.60-1.39-5.94%11,13932.96%
AMZN230915P001525002022-08-12 11:42AM EDT2023-09-1524.6619.7526.80-0.89-3.48%543835.97%
AMZN240119P001525002022-08-10 3:18PM EDT2024-01-1926.2324.9025.900.00-432,40130.05%
AMZN240621P001525002022-08-10 9:42AM EDT2024-06-2128.3027.0529.000.00-624330.39%