Canada markets close in 2 hours 40 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
137.59-1.82 (-1.30%)
As of 01:20PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:175.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220812C001750002022-08-08 9:57AM EDT2022-08-120.010.000.010.00-5071,40278.13%
AMZN220819C001750002022-08-09 11:22AM EDT2022-08-190.010.000.01-0.01-50.00%869,02849.22%
AMZN220826C001750002022-08-09 12:56PM EDT2022-08-260.020.020.03-0.01-33.33%2357243.36%
AMZN220902C001750002022-08-09 12:05PM EDT2022-09-020.040.040.06-0.02-33.33%20027440.04%
AMZN220909C001750002022-08-09 9:30AM EDT2022-09-090.080.080.09-0.02-20.00%36737.31%
AMZN220916C001750002022-08-09 12:44PM EDT2022-09-160.130.130.14-0.03-18.75%12859,30036.08%
AMZN220923C001750002022-08-09 10:21AM EDT2022-09-230.220.170.23-0.08-26.67%518136.04%
AMZN221021C001750002022-08-09 12:23PM EDT2022-10-210.550.580.59-0.14-20.29%3914,50334.01%
AMZN221118C001750002022-08-09 11:01AM EDT2022-11-181.401.431.45-0.22-13.58%293,09736.01%
AMZN221216C001750002022-08-09 12:27PM EDT2022-12-162.022.052.07-0.28-12.17%2475735.36%
AMZN230120C001750002022-08-09 12:57PM EDT2023-01-202.872.862.89-0.28-8.89%26167,48834.94%
AMZN230217C001750002022-08-08 2:42PM EDT2023-02-174.404.004.100.00-929836.60%
AMZN230317C001750002022-08-09 11:34AM EDT2023-03-174.704.704.80-0.33-6.56%14,19636.36%
AMZN230616C001750002022-08-09 12:28PM EDT2023-06-167.357.407.50-0.50-6.37%312,46137.03%
AMZN230721C001750002022-08-08 10:15AM EDT2023-07-219.908.158.500.00-725037.24%
AMZN230915C001750002022-08-08 9:35AM EDT2023-09-1512.259.9010.150.00-11,02637.71%
AMZN240119C001750002022-08-08 2:11PM EDT2024-01-1913.6013.0513.300.00-3518,44937.98%
AMZN240621C001750002022-08-09 12:04PM EDT2024-06-2116.8516.6517.05-0.84-4.75%242,36638.57%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P001750002022-08-09 10:50AM EDT2022-08-1937.6036.7537.55-21.90-36.81%1068.16%
AMZN220902P001750002022-08-05 9:30AM EDT2022-09-0233.5937.2537.650.00-1049.37%
AMZN220916P001750002022-08-09 9:42AM EDT2022-09-1637.5537.3037.55+6.55+21.13%73,75336.33%
AMZN221021P001750002022-08-09 9:59AM EDT2022-10-2138.0037.4037.75+1.76+4.86%2430.57%
AMZN221118P001750002022-08-08 10:01AM EDT2022-11-1832.7537.8538.200.00-13330.98%
AMZN221216P001750002022-08-05 11:23AM EDT2022-12-1636.3538.0538.500.00-2769029.65%
AMZN230120P001750002022-08-09 12:49PM EDT2023-01-2038.8738.5538.85+0.91+2.40%152,83028.32%
AMZN230217P001750002022-08-08 12:25PM EDT2023-02-1737.7039.2039.450.00-215728.94%
AMZN230317P001750002022-08-08 12:25PM EDT2023-03-1738.0039.5039.850.00-144,81228.60%
AMZN230616P001750002022-08-08 12:25PM EDT2023-06-1639.6040.8541.250.00-23,26628.14%
AMZN230721P001750002022-08-08 12:25PM EDT2023-07-2140.0041.1541.750.00-2227.94%
AMZN230915P001750002022-08-08 12:24PM EDT2023-09-1540.9042.0542.600.00-286227.83%
AMZN240119P001750002022-08-09 10:37AM EDT2024-01-1943.8543.6044.10+1.40+3.30%29,14827.06%
AMZN240621P001750002022-08-09 12:39PM EDT2024-06-2145.3945.3045.70+3.24+7.69%101,06926.28%