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:172.50
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C001725002022-08-11 2:57PM EDT2022-08-190.010.000.040.00-35,72056.25%
AMZN220826C001725002022-08-12 2:51PM EDT2022-08-260.020.000.070.00-10327044.73%
AMZN220902C001725002022-08-12 9:41AM EDT2022-09-020.050.040.070.00-92036.13%
AMZN220909C001725002022-08-12 11:31AM EDT2022-09-090.090.080.12-0.01-10.00%72233.69%
AMZN220916C001725002022-08-11 1:02PM EDT2022-09-160.180.170.190.00-32,57632.32%
AMZN220923C001725002022-08-10 3:41PM EDT2022-09-230.320.270.320.00-220732.42%
AMZN221118C001725002022-08-11 11:15AM EDT2022-11-182.042.202.320.00-241,39535.21%
AMZN230120C001725002022-08-12 9:39AM EDT2023-01-203.554.204.35-0.45-11.25%959,25634.75%
AMZN230616C001725002022-08-11 2:43PM EDT2023-06-168.819.5510.450.00-1202,92438.27%
AMZN230915C001725002022-08-10 2:30PM EDT2023-09-1512.359.0512.800.00-2047637.73%
AMZN240119C001725002022-08-03 12:38PM EDT2024-01-1914.4514.9516.350.00-281,54438.18%
AMZN240621C001725002022-08-12 1:37PM EDT2024-06-2119.3518.0022.15-0.10-0.51%2224941.04%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P001725002022-08-10 10:07AM EDT2022-08-1930.5028.6530.500.00-24097.80%
AMZN220916P001725002022-08-03 1:06PM EDT2022-09-1633.0528.7029.400.00-3,7001,16538.21%
AMZN221118P001725002022-08-08 1:30PM EDT2022-11-1834.0529.9530.650.00-52,31531.85%
AMZN230120P001725002022-08-10 3:34PM EDT2023-01-2032.1931.0031.650.00-1617,82528.94%
AMZN230616P001725002022-08-10 2:33PM EDT2023-06-1635.6934.5035.100.00-262,25929.26%
AMZN230915P001725002022-08-11 10:12AM EDT2023-09-1535.9536.1036.600.00-865728.56%
AMZN240119P001725002022-08-11 3:55PM EDT2024-01-1940.1835.7038.300.00-52,16827.61%
AMZN240621P001725002022-08-08 9:49AM EDT2024-06-2140.0037.0040.400.00-521327.14%