Canada markets close in 4 hours 7 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
142.93-0.62 (-0.43%)
As of 11:53AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:1600.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C016000002022-05-26 11:13AM EDT2022-08-19655.00859.15876.300.00-150.00%
AMZN220916C016000002022-05-25 3:05PM EDT2022-09-16610.97867.85885.000.00-8140.00%
AMZN221021C016000002022-04-28 3:28PM EDT2022-10-211,338.41748.30758.900.00-210.00%
AMZN230120C016000002022-06-01 3:02PM EDT2023-01-20937.16911.90927.000.00-11850.00%
AMZN230317C016000002022-05-05 3:30PM EDT2023-03-17815.00931.70948.500.00-8190.00%
AMZN230616C016000002022-06-01 1:35PM EDT2023-06-16976.06962.70979.500.00-7910.00%
AMZN230915C016000002022-05-09 11:53AM EDT2023-09-15804.00990.301,007.000.00-270.00%
AMZN240119C016000002022-06-01 2:31PM EDT2024-01-191,057.851,025.901,043.000.00-6540.00%
AMZN240621C016000002022-06-01 3:13PM EDT2024-06-211,095.601,067.001,086.000.00-2270.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P016000002022-06-03 1:04PM EDT2022-08-1914.5014.2515.85+1.40+10.69%72960.00%
AMZN220916P016000002022-06-03 3:16PM EDT2022-09-1621.3420.1022.05+3.59+20.23%11490.00%
AMZN221021P016000002022-06-03 1:20PM EDT2022-10-2128.4027.2029.30+3.15+12.48%3680.00%
AMZN221118P016000002022-06-02 12:33PM EDT2022-11-1833.7533.6537.850.00-32030.00%
AMZN221216P016000002022-06-01 12:01PM EDT2022-12-1645.5039.8542.650.00-3100.00%
AMZN230120P016000002022-06-03 12:29PM EDT2023-01-2047.3045.0047.85+6.14+14.92%26240.00%
AMZN230317P016000002022-06-03 12:56PM EDT2023-03-1759.0055.1061.15-16.33-21.68%11660.00%
AMZN230616P016000002022-06-03 2:25PM EDT2023-06-1674.9169.2577.50+5.56+8.02%22040.00%
AMZN230915P016000002022-06-03 10:57AM EDT2023-09-1588.2581.0590.00-22.26-20.14%3470.00%
AMZN240119P016000002022-06-03 12:24PM EDT2024-01-19104.2399.10107.50-18.37-14.98%22450.00%
AMZN240621P016000002022-05-20 3:28PM EDT2024-06-21170.00114.00129.000.00-31020.00%