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:157.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C001570002022-08-17 2:15PM EDT2022-08-190.010.000.000.00-4285,03150.00%
AMZN220916C001570002022-08-18 3:47PM EDT2022-09-160.800.780.82-0.16-16.67%2613,12530.64%
AMZN221021C001570002022-08-18 12:48PM EDT2022-10-212.852.712.79+0.01+0.35%176432.47%
AMZN221118C001570002022-08-18 11:21AM EDT2022-11-185.074.905.05-0.12-2.31%484436.29%
AMZN221216C001570002022-08-18 12:43PM EDT2022-12-166.266.206.35-0.04-0.63%274436.11%
AMZN230120C001570002022-08-17 10:12AM EDT2023-01-207.277.707.85-0.53-6.79%13,63736.06%
AMZN230317C001570002022-08-17 9:41AM EDT2023-03-1710.5510.5510.700.00-11,01737.72%
AMZN230616C001570002022-08-17 3:57PM EDT2023-06-1614.2014.0514.250.00-2,7251,76438.48%
AMZN240119C001570002022-08-18 10:41AM EDT2024-01-1920.7520.9021.20-0.75-3.49%868139.63%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P001570002022-08-16 3:59PM EDT2022-08-1912.0514.2015.050.00-5923131.06%
AMZN220916P001570002022-08-12 10:08AM EDT2022-09-1616.7015.1015.300.00-61,64227.98%
AMZN221021P001570002022-08-17 3:41PM EDT2022-10-2116.9516.6016.900.00-15530829.33%
AMZN221118P001570002022-08-17 3:42PM EDT2022-11-1818.8018.3518.800.00-11612532.56%
AMZN221216P001570002022-08-12 12:30PM EDT2022-12-1620.4019.3019.750.00-54631.79%
AMZN230120P001570002022-08-16 9:45AM EDT2023-01-2020.1020.2520.750.00-33,24930.92%
AMZN230317P001570002022-08-11 12:30PM EDT2023-03-1723.1022.4522.800.00-158331.53%
AMZN230616P001570002022-08-16 1:15PM EDT2023-06-1623.1024.7025.000.00-1856930.76%
AMZN240119P001570002022-08-18 3:03PM EDT2024-01-1929.0028.6028.90+0.70+2.47%3835529.31%