Canada markets close in 3 hours 49 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
142.88-0.68 (-0.47%)
As of 12:11PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:1620.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220916C016200002022-05-17 2:13PM EDT2022-09-16684.50849.40865.500.00-130.00%
AMZN230120C016200002022-05-02 10:30AM EDT2023-01-20908.91880.10891.900.00-1520.00%
AMZN230317C016200002022-03-25 1:13PM EDT2023-03-171,703.641,326.551,344.300.00-280.00%
AMZN230616C016200002022-05-27 10:59AM EDT2023-06-16792.11947.35963.000.00-2190.00%
AMZN230915C016200002022-02-14 11:57AM EDT2023-09-151,593.731,481.501,501.250.00-450.00%
AMZN240119C016200002022-06-01 2:25PM EDT2024-01-191,041.941,010.901,028.000.00-3180.00%
AMZN240621C016200002022-05-19 11:46AM EDT2024-06-21840.001,052.501,071.450.00-120.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P016200002022-06-03 12:13PM EDT2022-08-1916.2515.2516.95+2.10+14.84%3210.00%
AMZN220916P016200002022-06-03 12:23PM EDT2022-09-1622.8721.4023.45+2.62+12.94%4700.00%
AMZN221021P016200002022-06-03 2:05PM EDT2022-10-2129.9228.9031.05-1.38-4.41%6110.00%
AMZN221118P016200002022-05-09 10:38AM EDT2022-11-1873.5035.7040.000.00-320.00%
AMZN221216P016200002022-05-23 11:50AM EDT2022-12-1682.3340.7044.950.00--100.00%
AMZN230120P016200002022-05-31 1:55PM EDT2023-01-2049.6547.4550.350.00-1920.00%
AMZN230317P016200002022-06-02 2:37PM EDT2023-03-1756.2558.0564.050.00-4300.00%
AMZN230616P016200002022-05-31 12:57PM EDT2023-06-1682.8072.6581.000.00-6240.00%
AMZN230915P016200002022-05-16 12:45PM EDT2023-09-15121.8985.0093.500.00-280.00%
AMZN240119P016200002022-05-13 2:28PM EDT2024-01-19140.55103.55112.150.00-4400.00%
AMZN240621P016200002022-05-24 2:36PM EDT2024-06-21187.80117.50133.500.00-1650.00%