Canada markets open in 3 hours 12 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
142.10-2.68 (-1.85%)
At close: 04:00PM EDT
142.23 +0.13 (+0.09%)
Pre-Market: 06:17AM EDT
In The Money
Show:ListStraddle
Strike:155.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C001550002022-08-17 3:56PM EDT2022-08-190.010.000.000.00-1,266025.00%
AMZN220826C001550002022-08-17 3:59PM EDT2022-08-260.180.000.000.00-2,358012.50%
AMZN220902C001550002022-08-17 3:37PM EDT2022-09-020.530.000.000.00-410012.50%
AMZN220909C001550002022-08-17 3:57PM EDT2022-09-090.810.000.000.00-69106.25%
AMZN220916C001550002022-08-17 3:59PM EDT2022-09-161.240.000.000.00-2,53006.25%
AMZN220923C001550002022-08-17 3:26PM EDT2022-09-231.850.000.000.00-7706.25%
AMZN220930C001550002022-08-17 3:23PM EDT2022-09-302.240.000.000.00-20606.25%
AMZN221021C001550002022-08-17 3:56PM EDT2022-10-213.400.000.000.00-32406.25%
AMZN221118C001550002022-08-17 3:50PM EDT2022-11-185.700.000.000.00-22203.13%
AMZN221216C001550002022-08-17 3:49PM EDT2022-12-167.020.000.000.00-8003.13%
AMZN230120C001550002022-08-17 3:33PM EDT2023-01-208.650.000.000.00-5503.13%
AMZN230217C001550002022-08-17 3:51PM EDT2023-02-1710.240.000.000.00-1903.13%
AMZN230317C001550002022-08-17 3:25PM EDT2023-03-1711.600.000.000.00-2203.13%
AMZN230616C001550002022-08-17 1:06PM EDT2023-06-1614.550.000.000.00-15201.56%
AMZN230721C001550002022-08-16 2:50PM EDT2023-07-2116.960.000.000.00-2101.56%
AMZN230915C001550002022-08-17 12:02PM EDT2023-09-1517.520.000.000.00-1101.56%
AMZN240119C001550002022-08-17 2:07PM EDT2024-01-1921.750.000.000.00-1601.56%
AMZN240621C001550002022-08-17 3:13PM EDT2024-06-2125.920.000.000.00-601.56%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P001550002022-08-17 2:40PM EDT2022-08-1912.000.000.000.00-15200.00%
AMZN220826P001550002022-08-17 3:54PM EDT2022-08-2613.000.000.000.00-11600.00%
AMZN220902P001550002022-08-17 3:54PM EDT2022-09-0213.200.000.000.00-300.00%
AMZN220909P001550002022-08-17 9:39AM EDT2022-09-0913.100.000.000.00-200.00%
AMZN220916P001550002022-08-17 3:57PM EDT2022-09-1613.860.000.000.00-21600.00%
AMZN220923P001550002022-08-17 10:15AM EDT2022-09-2314.600.000.000.00-100.00%
AMZN220930P001550002022-08-16 2:47PM EDT2022-09-3013.300.000.000.00-700.00%
AMZN221021P001550002022-08-17 12:54PM EDT2022-10-2116.280.000.000.00-1000.00%
AMZN221118P001550002022-08-16 1:36PM EDT2022-11-1815.310.000.000.00-2300.00%
AMZN221216P001550002022-08-17 9:35AM EDT2022-12-1618.400.000.000.00-2000.00%
AMZN230120P001550002022-08-17 9:50AM EDT2023-01-2019.700.000.000.00-100.00%
AMZN230217P001550002022-08-16 3:47PM EDT2023-02-1719.050.000.000.00-6000.00%
AMZN230317P001550002022-08-16 1:27PM EDT2023-03-1719.800.000.000.00-100.00%
AMZN230616P001550002022-08-16 9:56AM EDT2023-06-1623.000.000.000.00-25000.00%
AMZN230721P001550002022-08-17 3:07PM EDT2023-07-2124.050.000.000.00-100.00%
AMZN230915P001550002022-08-16 3:40PM EDT2023-09-1524.200.000.000.00-800.00%
AMZN240119P001550002022-08-17 3:33PM EDT2024-01-1927.600.000.000.00-1300.00%
AMZN240621P001550002022-08-10 9:42AM EDT2024-06-2129.750.000.000.00-3300.00%