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:155.50
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C001555002022-08-11 2:13PM EDT2022-08-190.060.070.08-0.04-40.00%1332,55188.67%
AMZN220916C001555002022-08-11 11:31AM EDT2022-09-161.491.221.25+0.41+37.96%1911,52832.94%
AMZN221021C001555002022-08-11 11:48AM EDT2022-10-213.523.203.25+0.72+25.71%436933.08%
AMZN221118C001555002022-08-11 10:43AM EDT2022-11-186.155.305.35+0.27+4.59%163135.87%
AMZN230120C001555002022-08-11 1:23PM EDT2023-01-208.607.958.05+1.50+21.13%84,92135.35%
AMZN230616C001555002022-08-11 12:06PM EDT2023-06-1614.6614.1514.30+0.66+4.71%21,06737.62%
AMZN240119C001555002022-08-08 12:59PM EDT2024-01-1920.4220.8021.100.00-167138.74%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P001555002022-08-10 1:00PM EDT2022-08-1913.3014.9515.25-4.80-26.52%106875208.20%
AMZN220916P001555002022-08-09 11:20AM EDT2022-09-1618.4015.9016.100.00-2065046.56%
AMZN221021P001555002022-08-10 9:46AM EDT2022-10-2115.9117.4017.65-3.16-16.57%112738.86%
AMZN221118P001555002022-08-10 12:39PM EDT2022-11-1817.7019.2019.40-3.50-16.51%1539.09%
AMZN230120P001555002022-08-05 11:54AM EDT2023-01-2021.4521.0521.250.00-106,02935.36%
AMZN230616P001555002022-08-05 1:48PM EDT2023-06-1625.0525.1525.300.00--56833.35%
AMZN240119P001555002022-08-10 9:47AM EDT2024-01-1927.6028.9029.20-3.05-9.95%131,25131.24%