Canada markets open in 7 hours 25 minutes

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:160.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C001600002022-08-18 10:29AM EDT2022-08-190.010.000.000.00-8050.00%
AMZN220826C001600002022-08-18 3:56PM EDT2022-08-260.040.000.000.00-571012.50%
AMZN220902C001600002022-08-18 3:55PM EDT2022-09-020.130.000.000.00-362012.50%
AMZN220909C001600002022-08-18 3:47PM EDT2022-09-090.270.000.000.00-51012.50%
AMZN220916C001600002022-08-18 3:57PM EDT2022-09-160.510.000.000.00-878012.50%
AMZN220923C001600002022-08-18 3:39PM EDT2022-09-230.830.000.000.00-6506.25%
AMZN220930C001600002022-08-18 3:54PM EDT2022-09-301.090.000.000.00-12006.25%
AMZN221021C001600002022-08-18 3:56PM EDT2022-10-212.070.000.000.00-33506.25%
AMZN221118C001600002022-08-18 3:55PM EDT2022-11-184.100.000.000.00-26306.25%
AMZN221216C001600002022-08-18 2:29PM EDT2022-12-165.350.000.000.00-9106.25%
AMZN230120C001600002022-08-18 3:47PM EDT2023-01-206.800.000.000.00-55303.13%
AMZN230217C001600002022-08-18 2:50PM EDT2023-02-178.400.000.000.00-11003.13%
AMZN230317C001600002022-08-18 3:28PM EDT2023-03-179.550.000.000.00-2603.13%
AMZN230616C001600002022-08-18 2:22PM EDT2023-06-1613.090.000.000.00-3803.13%
AMZN230721C001600002022-08-18 10:48AM EDT2023-07-2114.000.000.000.00-103.13%
AMZN230915C001600002022-08-18 3:59PM EDT2023-09-1516.190.000.000.00-203.13%
AMZN240119C001600002022-08-18 3:26PM EDT2024-01-1919.890.000.000.00-5701.56%
AMZN240621C001600002022-08-18 3:26PM EDT2024-06-2124.020.000.000.00-2501.56%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P001600002022-08-18 3:26PM EDT2022-08-1917.670.000.000.00-10000.00%
AMZN220826P001600002022-08-18 12:21PM EDT2022-08-2618.000.000.000.00-3500.00%
AMZN220902P001600002022-08-18 2:17PM EDT2022-09-0217.750.000.000.00-1900.00%
AMZN220909P001600002022-08-17 9:45AM EDT2022-09-0918.100.000.000.00-400.00%
AMZN220916P001600002022-08-18 3:26PM EDT2022-09-1617.970.000.000.00-500.00%
AMZN220923P001600002022-08-11 10:00AM EDT2022-09-2317.500.000.000.00-2500.00%
AMZN220930P001600002022-08-16 2:19PM EDT2022-09-3015.300.000.000.00-1500.00%
AMZN221021P001600002022-08-17 3:59PM EDT2022-10-2119.550.000.000.00-1100.00%
AMZN221118P001600002022-08-17 3:45PM EDT2022-11-1821.200.000.000.00-100.00%
AMZN221216P001600002022-08-17 2:48PM EDT2022-12-1621.400.000.000.00-500.00%
AMZN230120P001600002022-08-18 3:12PM EDT2023-01-2022.820.000.000.00-1300.00%
AMZN230217P001600002022-08-17 1:30PM EDT2023-02-1724.350.000.000.00-400.00%
AMZN230317P001600002022-08-17 3:06PM EDT2023-03-1724.300.000.000.00-800.00%
AMZN230616P001600002022-08-17 11:47AM EDT2023-06-1627.500.000.000.00-200.00%
AMZN230721P001600002022-08-17 9:45AM EDT2023-07-2127.350.000.000.00-200.00%
AMZN230915P001600002022-08-10 1:04PM EDT2023-09-1528.750.000.000.00-1000.00%
AMZN240119P001600002022-08-18 3:59PM EDT2024-01-1930.550.000.000.00-15800.00%
AMZN240621P001600002022-08-16 1:27PM EDT2024-06-2131.120.000.000.00-300.00%