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:158.50
CallsforAugust 26, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220916C001585002022-08-19 1:18PM EDT2022-09-160.370.330.35-0.30-44.78%462,44232.03%
AMZN221021C001585002022-08-19 3:48PM EDT2022-10-211.681.651.71-0.81-32.53%21,19833.11%
AMZN221118C001585002022-08-18 3:18PM EDT2022-11-184.603.453.550.00-3411636.61%
AMZN230120C001585002022-08-19 9:30AM EDT2023-01-206.705.906.05-0.70-9.46%25,07536.28%
AMZN230616C001585002022-08-16 1:15PM EDT2023-06-1615.2011.8012.000.00-11,30438.51%
AMZN240119C001585002022-08-19 3:52PM EDT2024-01-1918.6018.4018.60-1.55-7.69%6262439.49%
PutsforAugust 26, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220916P001585002022-08-19 9:47AM EDT2022-09-1619.2020.3020.55+5.50+40.15%11,04130.59%
AMZN221021P001585002022-06-23 9:44AM EDT2022-10-2150.3035.3536.850.00-40600101.15%
AMZN221118P001585002022-08-17 12:38PM EDT2022-11-1820.4522.7022.950.00-230732.57%
AMZN230120P001585002022-08-19 2:16PM EDT2023-01-2024.6524.3024.60+4.45+22.03%13,33930.80%
AMZN230616P001585002022-08-10 9:34AM EDT2023-06-1624.8028.1028.500.00-259230.70%
AMZN240119P001585002022-08-18 11:31AM EDT2024-01-1929.7531.7532.100.00-2083929.12%