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:156.50
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C001565002022-08-18 1:45PM EDT2022-08-190.010.000.01-0.02-66.67%73,35365.63%
AMZN220916C001565002022-08-18 3:54PM EDT2022-09-160.820.850.88-0.22-21.15%5792,75830.62%
AMZN221021C001565002022-08-18 2:01PM EDT2022-10-212.842.832.91-0.05-1.73%26225432.53%
AMZN221118C001565002022-08-10 10:21AM EDT2022-11-185.255.055.200.00-61,11236.35%
AMZN230120C001565002022-08-17 3:11PM EDT2023-01-208.107.908.000.00-24,65636.07%
AMZN230616C001565002022-08-16 3:16PM EDT2023-06-1615.3514.2514.450.00-637538.55%
AMZN240119C001565002022-08-18 10:41AM EDT2024-01-1920.9521.1021.40-1.50-6.68%83,81439.68%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P001565002022-08-18 1:37PM EDT2022-08-1913.9114.0014.25+0.26+1.90%21,38888.28%
AMZN220916P001565002022-08-18 11:15AM EDT2022-09-1615.0514.6514.90-0.10-0.66%23,11328.59%
AMZN221021P001565002022-08-18 10:07AM EDT2022-10-2117.5016.2516.55+2.10+13.64%52,07229.60%
AMZN221118P001565002022-08-15 11:07AM EDT2022-11-1818.7518.0518.450.00-153632.65%
AMZN230120P001565002022-08-11 9:55AM EDT2023-01-2019.9020.1020.400.00-22,49530.95%
AMZN230616P001565002022-08-08 12:09PM EDT2023-06-1626.4024.4024.700.00-1730630.84%
AMZN240119P001565002022-08-18 1:13PM EDT2024-01-1928.6528.3028.60-0.85-2.88%987629.36%