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:158.00
CallsforAugust 26, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220916C001580002022-08-19 3:50PM EDT2022-09-160.370.360.38-0.28-43.08%2516,11932.08%
AMZN221021C001580002022-08-19 2:50PM EDT2022-10-211.791.721.77-0.66-26.94%1173133.02%
AMZN221118C001580002022-08-19 3:56PM EDT2022-11-183.623.553.65-1.74-32.46%322536.60%
AMZN221216C001580002022-08-18 12:56PM EDT2022-12-166.074.654.800.00-4634536.35%
AMZN230120C001580002022-08-19 11:56AM EDT2023-01-206.276.056.20-1.33-17.50%74,29236.37%
AMZN230317C001580002022-08-19 10:27AM EDT2023-03-179.058.658.80-1.45-13.81%202,65837.83%
AMZN230616C001580002022-08-17 3:00PM EDT2023-06-1613.9811.9512.150.00-11,98438.52%
AMZN240119C001580002022-08-18 2:33PM EDT2024-01-1920.5018.5518.850.00-161,79539.65%
PutsforAugust 26, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220916P001580002022-08-19 10:00AM EDT2022-09-1619.1519.8520.10+2.05+11.99%41,51931.10%
AMZN221021P001580002022-08-17 3:38PM EDT2022-10-2117.7520.8021.150.00-2062830.36%
AMZN221118P001580002022-08-11 12:30PM EDT2022-11-1820.0022.3022.650.00-32333.09%
AMZN221216P001580002022-08-18 3:47PM EDT2022-12-1620.2522.9523.400.00-14431.95%
AMZN230120P001580002022-08-17 10:58AM EDT2023-01-2022.1523.9024.300.00-12,59231.10%
AMZN230317P001580002022-08-17 10:37AM EDT2023-03-1724.0025.7026.050.00-486831.37%
AMZN230616P001580002022-08-08 10:38AM EDT2023-06-1625.4027.7528.150.00-2424530.74%
AMZN240119P001580002022-08-18 3:43PM EDT2024-01-1929.3531.4531.750.00-421,14029.13%