Canada markets close in 4 hours 24 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
142.29-1.26 (-0.88%)
As of 11:36AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:1520.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C015200002022-05-05 9:57AM EDT2022-08-19910.00935.15952.000.00-100.00%
AMZN221021C015200002022-04-06 3:16PM EDT2022-10-211,697.82815.05830.600.00--00.00%
AMZN221118C015200002022-05-20 11:12AM EDT2022-11-18703.97963.70980.000.00-210.00%
AMZN230120C015200002022-06-03 10:56AM EDT2023-01-20975.00981.15997.50+310.28+46.68%1700.00%
AMZN230317C015200002022-04-19 10:04AM EDT2023-03-171,609.57764.55780.450.00-210.00%
AMZN230616C015200002022-06-03 10:49AM EDT2023-06-161,030.001,028.401,045.00+142.50+16.06%1270.00%
AMZN230915C015200002022-05-12 12:14PM EDT2023-09-15802.301,053.851,070.500.00-230.00%
AMZN240119C015200002022-06-01 1:15PM EDT2024-01-191,091.501,087.051,104.350.00-6190.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P015200002022-05-31 10:34AM EDT2022-08-1915.3710.7012.200.00-3100.00%
AMZN220916P015200002022-06-03 11:44AM EDT2022-09-1615.6515.6517.20-6.35-28.86%3640.00%
AMZN221021P015200002022-05-19 12:15PM EDT2022-10-2143.5021.1023.200.00-180.00%
AMZN221118P015200002022-05-18 2:08PM EDT2022-11-1855.8128.1530.450.00--60.00%
AMZN221216P015200002022-06-03 2:45PM EDT2022-12-1632.5031.8034.40-34.00-51.13%110.00%
AMZN230120P015200002022-06-03 2:49PM EDT2023-01-2036.3036.1038.85+2.76+8.23%1820.00%
AMZN230317P015200002022-05-26 3:16PM EDT2023-03-1771.0945.6050.600.00-270.00%
AMZN230616P015200002022-06-03 1:48PM EDT2023-06-1662.5757.2565.50+39.93+176.37%2100.00%
AMZN230915P015200002022-05-25 2:06PM EDT2023-09-15114.0567.4076.000.00-3410.00%
AMZN240119P015200002022-05-16 10:01AM EDT2024-01-19114.9083.9592.000.00-2280.00%
AMZN240621P015200002022-06-03 3:16PM EDT2024-06-21104.0099.00109.00-29.50-22.10%1110.00%