Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
142.30+0.20 (+0.14%)
At close: 04:00PM EDT
142.29 -0.01 (-0.01%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:154.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220916C001540002022-08-18 3:52PM EDT2022-09-161.241.241.28-0.24-16.22%613,01130.92%
AMZN221021C001540002022-08-18 1:21PM EDT2022-10-213.653.503.60-0.15-3.95%26347732.97%
AMZN221118C001540002022-08-18 10:52AM EDT2022-11-185.905.906.00-0.10-1.67%1624136.67%
AMZN221216C001540002022-08-18 2:04PM EDT2022-12-167.257.257.40+0.18+2.55%221,00536.62%
AMZN230120C001540002022-08-17 3:41PM EDT2023-01-209.058.808.950.00-2260736.53%
AMZN230317C001540002022-08-18 3:43PM EDT2023-03-1711.8511.7011.90-0.05-0.42%202,06738.24%
AMZN230616C001540002022-08-17 12:06PM EDT2023-06-1615.0015.2515.500.00-278538.96%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220916P001540002022-08-17 11:53AM EDT2022-09-1614.1212.5012.800.00-31,90329.27%
AMZN221021P001540002022-08-15 9:55AM EDT2022-10-2114.2514.4014.650.00-22,48129.82%
AMZN221118P001540002022-08-16 11:27AM EDT2022-11-1816.0516.4016.750.00-1018533.12%
AMZN221216P001540002022-08-16 3:59PM EDT2022-12-1616.1517.3517.750.00-826132.29%
AMZN230120P001540002022-08-17 10:20AM EDT2023-01-2019.1518.3019.050.00-3949132.09%
AMZN230317P001540002022-08-16 9:49AM EDT2023-03-1720.3020.6520.850.00-31,39831.80%
AMZN230616P001540002022-08-15 10:00AM EDT2023-06-1622.8822.9023.200.00-2047331.20%