Canada markets open in 2 hours 27 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
142.10-2.68 (-1.85%)
At close: 04:00PM EDT
142.16 +0.06 (+0.04%)
Pre-Market: 07:02AM EDT
In The Money
Show:ListStraddle
Strike:165.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C001650002022-08-17 3:23PM EDT2022-08-190.010.000.000.00-4427,10550.00%
AMZN220826C001650002022-08-17 3:43PM EDT2022-08-260.030.000.000.00-1721,49325.00%
AMZN220902C001650002022-08-17 3:45PM EDT2022-09-020.090.000.000.00-451,00912.50%
AMZN220909C001650002022-08-17 3:17PM EDT2022-09-090.170.000.000.00-105012.50%
AMZN220916C001650002022-08-17 3:20PM EDT2022-09-160.340.000.000.00-859012.50%
AMZN220923C001650002022-08-17 3:01PM EDT2022-09-230.540.000.000.00-2017812.50%
AMZN220930C001650002022-08-17 3:59PM EDT2022-09-300.760.000.000.00-81012.50%
AMZN221021C001650002022-08-17 3:50PM EDT2022-10-211.440.000.000.00-5134,4116.25%
AMZN221118C001650002022-08-17 3:44PM EDT2022-11-183.220.000.000.00-512,2696.25%
AMZN221216C001650002022-08-17 3:59PM EDT2022-12-164.180.000.000.00-4031,6716.25%
AMZN230120C001650002022-08-17 3:48PM EDT2023-01-205.450.000.000.00-10728,7406.25%
AMZN230217C001650002022-08-17 3:47PM EDT2023-02-177.060.000.000.00-65546.25%
AMZN230317C001650002022-08-17 12:36PM EDT2023-03-177.800.000.000.00-76,1273.13%
AMZN230616C001650002022-08-17 1:19PM EDT2023-06-1610.950.000.000.00-810,6133.13%
AMZN230721C001650002022-08-17 11:43AM EDT2023-07-2112.000.000.000.00-2603.13%
AMZN230915C001650002022-08-17 10:31AM EDT2023-09-1514.000.000.000.00-19903.13%
AMZN240119C001650002022-08-17 3:33PM EDT2024-01-1918.100.000.000.00-208,2363.13%
AMZN240621C001650002022-08-16 3:01PM EDT2024-06-2123.000.000.000.00-596143.13%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P001650002022-08-16 1:00PM EDT2022-08-1919.950.000.000.00-43260.00%
AMZN220826P001650002022-08-17 11:02AM EDT2022-08-2623.400.000.000.00-160.00%
AMZN220902P001650002022-08-17 2:57PM EDT2022-09-0222.300.000.000.00-520.00%
AMZN220909P001650002022-08-17 2:40PM EDT2022-09-0921.950.000.000.00-2000.00%
AMZN220916P001650002022-08-16 3:27PM EDT2022-09-1620.620.000.000.00-302800.00%
AMZN220923P001650002022-08-16 2:07PM EDT2022-09-2319.500.000.000.00-10100.00%
AMZN221021P001650002022-08-17 12:54PM EDT2022-10-2124.540.000.000.00-101,8550.00%
AMZN221118P001650002022-08-17 2:31PM EDT2022-11-1824.590.000.000.00-107800.00%
AMZN221216P001650002022-08-17 1:02PM EDT2022-12-1626.500.000.000.00-1000.00%
AMZN230120P001650002022-08-17 10:13AM EDT2023-01-2026.450.000.000.00-218,5920.00%
AMZN230217P001650002022-08-16 3:44PM EDT2023-02-1725.900.000.000.00-551750.00%
AMZN230317P001650002022-08-17 10:13AM EDT2023-03-1728.150.000.000.00-92,1450.00%
AMZN230616P001650002022-08-17 1:43PM EDT2023-06-1630.720.000.000.00-4000.00%
AMZN230721P001650002022-08-11 10:02AM EDT2023-07-2130.000.000.000.00-51110.00%
AMZN230915P001650002022-08-16 3:19PM EDT2023-09-1530.500.000.000.00-91,6330.00%
AMZN240119P001650002022-08-15 12:55PM EDT2024-01-1933.450.000.000.00-234,9290.00%
AMZN240621P001650002022-08-17 1:43PM EDT2024-06-2135.860.000.000.00-402990.00%