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:159.00
CallsforAugust 26, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220916C001590002022-08-19 2:48PM EDT2022-09-160.330.310.33-0.24-42.11%2902,31732.20%
AMZN221021C001590002022-08-19 12:59PM EDT2022-10-211.711.581.62-0.60-25.97%31,14032.97%
AMZN221118C001590002022-08-18 3:31PM EDT2022-11-184.353.353.450.00-1738736.61%
AMZN221216C001590002022-08-19 11:06AM EDT2022-12-164.804.404.55-0.70-12.73%3542736.25%
AMZN230120C001590002022-08-19 2:58PM EDT2023-01-205.805.755.90-1.45-20.00%113,60036.19%
AMZN230317C001590002022-08-17 3:09PM EDT2023-03-1710.218.358.500.00-32,69837.74%
AMZN230616C001590002022-08-17 11:50AM EDT2023-06-1612.9511.6511.800.00-282,91138.39%
AMZN240119C001590002022-08-19 2:43PM EDT2024-01-1918.4518.2018.45-1.50-7.52%1951,05239.49%
PutsforAugust 26, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220916P001590002022-08-16 11:32AM EDT2022-09-1616.0020.8521.050.00-578131.15%
AMZN221021P001590002022-08-17 12:39PM EDT2022-10-2119.1021.6021.950.00-601,90729.79%
AMZN221118P001590002022-08-18 12:00PM EDT2022-11-1820.2023.1023.350.00-715232.51%
AMZN221216P001590002022-08-15 3:40PM EDT2022-12-1620.3523.7024.100.00-97531.55%
AMZN230120P001590002022-07-28 11:25AM EDT2023-01-2039.0024.7025.000.00-61,70030.82%
AMZN230317P001590002022-08-03 11:56AM EDT2023-03-1726.2526.4026.750.00-4029731.23%
AMZN230616P001590002022-08-10 9:34AM EDT2023-06-1625.1028.4528.750.00-2269430.45%
AMZN240119P001590002022-08-17 2:00PM EDT2024-01-1930.2032.1032.350.00-201,33828.95%