Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
143.55+2.91 (+2.07%)
At close: 04:00PM EDT
143.31 -0.24 (-0.17%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:167.50
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C001675002022-08-12 2:43PM EDT2022-08-190.010.000.04-0.01-50.00%116,27252.73%
AMZN220826C001675002022-08-12 3:59PM EDT2022-08-260.030.030.09-0.01-25.00%5023540.14%
AMZN220902C001675002022-08-12 3:54PM EDT2022-09-020.100.090.100.00-84632.91%
AMZN220909C001675002022-08-12 3:34PM EDT2022-09-090.180.170.21-0.03-14.29%1274232.13%
AMZN220916C001675002022-08-12 3:27PM EDT2022-09-160.290.320.34+0.02+7.41%2197,44731.45%
AMZN220923C001675002022-08-12 3:49PM EDT2022-09-230.480.490.56+0.06+14.29%9324532.01%
AMZN221118C001675002022-08-11 11:40AM EDT2022-11-182.913.003.150.00-2851635.49%
AMZN230120C001675002022-08-12 3:22PM EDT2023-01-205.105.305.450.00-77,26935.10%
AMZN230616C001675002022-08-12 12:27PM EDT2023-06-1610.3310.3511.35-0.62-5.66%22,92537.52%
AMZN230915C001675002022-08-11 9:45AM EDT2023-09-1513.9410.0014.400.00-260238.19%
AMZN240119C001675002022-08-04 10:38AM EDT2024-01-1916.2215.7018.000.00-111,79238.58%
AMZN240621C001675002022-08-12 9:49AM EDT2024-06-2120.3019.0523.15-0.70-3.33%132940.53%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P001675002022-08-10 10:07AM EDT2022-08-1925.5023.6524.300.00-47075.39%
AMZN220909P001675002022-08-03 3:15PM EDT2022-09-0927.6221.5526.850.00-101065.14%
AMZN220916P001675002022-08-03 11:35AM EDT2022-09-1629.0523.8024.450.00-506034.25%
AMZN221118P001675002022-08-05 12:02PM EDT2022-11-1829.1025.7526.200.00-612931.28%
AMZN230120P001675002022-08-12 3:14PM EDT2023-01-2028.0027.0028.00-5.06-15.31%1124,98030.70%
AMZN230616P001675002022-08-01 10:11AM EDT2023-06-1634.6528.2531.400.00-230,77829.65%
AMZN230915P001675002022-08-11 10:13AM EDT2023-09-1532.4032.7033.100.00-649929.12%
AMZN240119P001675002022-08-10 1:32PM EDT2024-01-1935.4033.9034.900.00-21,41928.15%
AMZN240621P001675002022-08-11 10:08AM EDT2024-06-2136.4533.8540.000.00-1718731.44%