Canada markets open in 7 hours 12 minutes

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:170.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C001700002022-08-17 12:34PM EDT2022-08-190.010.000.000.00-40050.00%
AMZN220826C001700002022-08-18 3:19PM EDT2022-08-260.010.000.000.00-607025.00%
AMZN220902C001700002022-08-18 3:27PM EDT2022-09-020.040.000.000.00-22025.00%
AMZN220909C001700002022-08-18 3:47PM EDT2022-09-090.060.000.000.00-22012.50%
AMZN220916C001700002022-08-18 3:51PM EDT2022-09-160.130.000.000.00-89012.50%
AMZN220923C001700002022-08-18 3:28PM EDT2022-09-230.230.000.000.00-64012.50%
AMZN220930C001700002022-08-18 3:56PM EDT2022-09-300.330.000.000.00-26012.50%
AMZN221021C001700002022-08-18 3:25PM EDT2022-10-210.860.000.000.00-213012.50%
AMZN221118C001700002022-08-18 3:47PM EDT2022-11-182.180.000.000.00-5506.25%
AMZN221216C001700002022-08-18 3:33PM EDT2022-12-163.060.000.000.00-16106.25%
AMZN230120C001700002022-08-18 3:33PM EDT2023-01-204.250.000.000.00-7306.25%
AMZN230217C001700002022-08-18 3:55PM EDT2023-02-175.700.000.000.00-11206.25%
AMZN230317C001700002022-08-18 11:37AM EDT2023-03-176.700.000.000.00-5606.25%
AMZN230616C001700002022-08-18 3:34PM EDT2023-06-169.880.000.000.00-2803.13%
AMZN230721C001700002022-08-18 12:05PM EDT2023-07-2110.960.000.000.00-20103.13%
AMZN230915C001700002022-08-17 3:57PM EDT2023-09-1512.950.000.000.00-12003.13%
AMZN240119C001700002022-08-18 3:44PM EDT2024-01-1916.450.000.000.00-903.13%
AMZN240621C001700002022-08-18 3:51PM EDT2024-06-2120.300.000.000.00-2203.13%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P001700002022-08-11 12:32PM EDT2022-08-1927.760.000.000.00-200.00%
AMZN220826P001700002022-08-15 10:39AM EDT2022-08-2628.250.000.000.00-1600.00%
AMZN220902P001700002022-08-18 3:39PM EDT2022-09-0227.600.000.000.00-300.00%
AMZN220909P001700002022-08-05 11:43AM EDT2022-09-0929.850.000.000.00-100.00%
AMZN220916P001700002022-08-18 12:00PM EDT2022-09-1627.750.000.000.00-200.00%
AMZN221021P001700002022-08-18 3:17PM EDT2022-10-2127.950.000.000.00-100.00%
AMZN221118P001700002022-08-09 10:42AM EDT2022-11-1833.620.000.000.00-100.00%
AMZN221216P001700002022-08-17 3:38PM EDT2022-12-1629.600.000.000.00-200.00%
AMZN230120P001700002022-08-18 10:37AM EDT2023-01-2031.100.000.000.00-1600.00%
AMZN230217P001700002022-08-18 12:21PM EDT2023-02-1731.600.000.000.00-300.00%
AMZN230317P001700002022-08-17 10:14AM EDT2023-03-1731.900.000.000.00-500.00%
AMZN230616P001700002022-08-16 2:29PM EDT2023-06-1631.200.000.000.00-2600.00%
AMZN230721P001700002022-08-16 11:04AM EDT2023-07-2133.950.000.000.00-800.00%
AMZN230915P001700002022-08-16 2:24PM EDT2023-09-1532.750.000.000.00-800.00%
AMZN240119P001700002022-08-17 9:37AM EDT2024-01-1936.470.000.000.00-100.00%
AMZN240621P001700002022-08-18 1:43PM EDT2024-06-2138.850.000.000.00-20400.00%