Canada markets closed

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:161.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C001610002022-08-16 2:35PM EDT2022-08-190.010.000.010.00-4313,81784.38%
AMZN220916C001610002022-08-18 3:51PM EDT2022-09-160.420.430.45-0.16-27.59%772,29030.66%
AMZN221021C001610002022-08-18 3:57PM EDT2022-10-211.921.901.96-0.24-11.11%281,55932.02%
AMZN221118C001610002022-08-17 3:44PM EDT2022-11-184.073.853.950.00-3432835.73%
AMZN221216C001610002022-08-18 1:26PM EDT2022-12-165.205.005.15+0.17+3.38%55217135.57%
AMZN230120C001610002022-08-18 1:56PM EDT2023-01-206.556.406.550.00-32,12035.50%
AMZN230317C001610002022-08-16 2:52PM EDT2023-03-1710.159.159.300.00-1356237.21%
AMZN230616C001610002022-08-16 2:36PM EDT2023-06-1613.9412.6012.800.00-2021,05538.08%
AMZN240119C001610002022-08-18 9:49AM EDT2024-01-1919.1519.3519.75-0.40-2.05%6254739.37%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P001610002022-08-10 3:37PM EDT2022-08-1918.3018.4518.950.00-251050.00%
AMZN220916P001610002022-08-16 11:56AM EDT2022-09-1617.1518.4519.350.00-246933.64%
AMZN221021P001610002022-07-26 3:19PM EDT2022-10-2146.1019.7020.350.00-5175330.12%
AMZN221118P001610002022-08-03 12:34PM EDT2022-11-1824.3521.0521.750.00-12631.87%
AMZN221216P001610002022-08-01 1:22PM EDT2022-12-1627.9922.1522.550.00-680430.94%
AMZN230120P001610002022-08-12 3:13PM EDT2023-01-2023.1523.1523.500.00-42,07230.24%
AMZN230317P001610002022-08-12 2:56PM EDT2023-03-1725.4325.0525.400.00-263730.83%
AMZN230616P001610002022-08-05 1:50PM EDT2023-06-1628.6527.2527.550.00-255430.22%
AMZN240119P001610002022-08-18 10:29AM EDT2024-01-1931.7530.9531.350.00-2057228.85%