Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
138.23-4.07 (-2.86%)
At close: 04:00PM EDT
137.54 -0.69 (-0.50%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:156.00
CallsforAugust 26, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220916C001560002022-08-19 3:54PM EDT2022-09-160.500.490.51-0.41-45.05%1973,61931.91%
AMZN221021C001560002022-08-19 1:47PM EDT2022-10-212.142.052.11-0.86-28.67%1863433.14%
AMZN221118C001560002022-08-19 3:56PM EDT2022-11-184.074.054.15-1.16-22.18%765,87636.90%
AMZN221216C001560002022-08-19 1:45PM EDT2022-12-165.305.205.35-1.23-18.84%2948636.62%
AMZN230120C001560002022-08-18 3:30PM EDT2023-01-208.106.606.800.00-34,02736.63%
AMZN230317C001560002022-08-19 10:18AM EDT2023-03-179.809.309.45-1.20-10.91%11,65038.06%
AMZN230616C001560002022-08-19 11:07AM EDT2023-06-1613.2012.6512.85-2.40-15.38%121,26038.75%
AMZN240119C001560002022-08-18 10:41AM EDT2024-01-1921.1519.3019.600.00-83,13339.85%
PutsforAugust 26, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220916P001560002022-08-18 10:55AM EDT2022-09-1615.9018.0018.25+0.55+3.58%885631.45%
AMZN221021P001560002022-08-19 2:35PM EDT2022-10-2119.3519.1519.40+2.30+13.49%41,44130.14%
AMZN221118P001560002022-08-16 2:02PM EDT2022-11-1815.8020.7521.000.00-14632.90%
AMZN221216P001560002022-08-16 1:44PM EDT2022-12-1617.0021.5521.900.00-116432.21%
AMZN230120P001560002022-08-19 2:12PM EDT2023-01-2022.7522.5022.85+2.65+13.18%17,31231.37%
AMZN230317P001560002022-08-05 10:26AM EDT2023-03-1722.4024.3524.700.00-544,79531.73%
AMZN230616P001560002022-08-17 9:30AM EDT2023-06-1624.0026.5026.800.00-31,22030.94%
AMZN240119P001560002022-08-18 11:39AM EDT2024-01-1928.1030.2030.500.00-171,30929.38%