Canada markets open in 9 hours 10 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
139.41-1.39 (-0.99%)
At close: 04:00PM EDT
140.00 +0.59 (+0.42%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:157.50
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220812C001575002022-08-08 3:59PM EDT2022-08-120.030.020.03-0.02-40.00%3,0881,00450.00%
AMZN220819C001575002022-08-08 3:47PM EDT2022-08-190.110.100.12-0.06-35.29%1,25524,06837.79%
AMZN220826C001575002022-08-08 3:09PM EDT2022-08-260.270.210.30-0.11-28.95%16739335.35%
AMZN220902C001575002022-08-08 3:56PM EDT2022-09-020.530.500.55-0.13-19.70%11925034.57%
AMZN220909C001575002022-08-08 3:17PM EDT2022-09-090.690.710.78-0.24-25.81%1046433.57%
AMZN220916C001575002022-08-08 3:44PM EDT2022-09-161.041.031.06-0.69-39.88%3823,33533.29%
AMZN220923C001575002022-08-08 3:23PM EDT2022-09-231.361.341.43-0.27-16.56%161433.78%
AMZN221021C001575002022-08-08 1:29PM EDT2022-10-212.782.652.73-0.23-7.64%586033.96%
AMZN221118C001575002022-08-08 12:59PM EDT2022-11-184.784.554.70-0.37-7.18%3371737.04%
AMZN230120C001575002022-08-08 12:30PM EDT2023-01-207.157.057.15-0.38-5.05%3619,85636.36%
AMZN230616C001575002022-08-05 12:02PM EDT2023-06-1613.1512.9513.20-0.60-4.36%12,74038.63%
AMZN230915C001575002022-08-05 10:09AM EDT2023-09-1517.4015.9016.200.00-142439.16%
AMZN240119C001575002022-08-08 2:15PM EDT2024-01-1919.3019.4519.75+0.70+3.76%1006,59439.49%
AMZN240621C001575002022-08-08 10:12AM EDT2024-06-2125.6923.3523.70+1.78+7.44%2033339.95%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220812P001575002022-08-08 9:31AM EDT2022-08-1215.5018.0018.20-2.10-11.93%1261.91%
AMZN220819P001575002022-08-08 9:59AM EDT2022-08-1913.9218.0518.20-9.58-40.77%1537.31%
AMZN220826P001575002022-08-02 10:06AM EDT2022-08-2622.0516.4519.100.00--9848.29%
AMZN220909P001575002022-08-01 11:11AM EDT2022-09-0919.0817.8019.500.00--140.31%
AMZN220916P001575002022-08-04 3:47PM EDT2022-09-1616.3018.6518.850.00-152,60030.20%
AMZN221021P001575002022-07-28 9:46AM EDT2022-10-2139.1519.8520.150.00-163430.38%
AMZN221118P001575002022-08-05 2:26PM EDT2022-11-1821.0621.4021.750.00-13432.89%
AMZN230120P001575002022-08-04 3:09PM EDT2023-01-2021.4023.1023.350.00-2022,12030.84%
AMZN230616P001575002022-08-04 11:58AM EDT2023-06-1625.9526.9527.200.00-62,63530.49%
AMZN230915P001575002022-08-08 10:17AM EDT2023-09-1526.8028.6528.95-21.95-45.03%627729.94%
AMZN240119P001575002022-08-08 3:22PM EDT2024-01-1931.0530.5530.90+1.15+3.85%135,69229.11%
AMZN240621P001575002022-08-08 9:40AM EDT2024-06-2130.7032.5533.05-1.60-4.95%590828.48%