Canada markets close in 3 hours 45 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
142.91-0.64 (-0.45%)
As of 12:15PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:1700.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C017000002022-05-26 1:13PM EDT2022-08-19589.10765.85782.500.00-18200.00%
AMZN220916C017000002022-06-01 10:58AM EDT2022-09-16797.00776.25792.500.00-2130.00%
AMZN221021C017000002022-05-09 3:52PM EDT2022-10-21563.42789.60806.400.00-220.00%
AMZN221118C017000002022-05-31 11:52AM EDT2022-11-18748.00804.35819.500.00-120.00%
AMZN230120C017000002022-06-03 2:09PM EDT2023-01-20837.50827.20842.85-37.98-4.34%11580.00%
AMZN230317C017000002022-05-10 11:36AM EDT2023-03-17622.92849.00866.300.00-2370.00%
AMZN230616C017000002022-05-26 2:08PM EDT2023-06-16779.72883.30900.000.00-6530.00%
AMZN230915C017000002022-06-01 2:07PM EDT2023-09-15935.00913.45930.500.00-150.00%
AMZN240119C017000002022-06-01 2:30PM EDT2024-01-19985.83952.10969.000.00-6530.00%
AMZN240621C017000002022-05-31 11:02AM EDT2024-06-21925.15996.001,015.000.00-130.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P017000002022-06-03 3:01PM EDT2022-08-1920.5120.2522.00+2.51+13.94%92370.00%
AMZN220916P017000002022-06-03 1:02PM EDT2022-09-1628.3527.8529.95+3.25+12.95%405170.00%
AMZN221021P017000002022-06-03 3:50PM EDT2022-10-2138.2036.6039.15+3.75+10.89%58740.00%
AMZN221118P017000002022-06-03 3:49PM EDT2022-11-1848.4547.0549.65-3.53-6.79%37440.00%
AMZN221216P017000002022-06-02 2:05PM EDT2022-12-1647.9852.3555.350.00-1140.00%
AMZN230120P017000002022-06-03 3:51PM EDT2023-01-2060.3258.5560.15+6.02+11.09%218440.00%
AMZN230317P017000002022-06-03 12:00PM EDT2023-03-1775.0070.5577.05+6.40+9.33%1760.00%
AMZN230616P017000002022-06-03 2:48PM EDT2023-06-1691.0987.3095.00-18.88-17.17%102290.00%
AMZN230915P017000002022-06-01 1:34PM EDT2023-09-15110.00101.00110.000.00-1350.00%
AMZN240119P017000002022-06-02 1:16PM EDT2024-01-19120.05120.85130.350.00-61980.00%
AMZN240621P017000002022-06-01 9:31AM EDT2024-06-21142.00137.00153.000.00-2790.00%