Canada markets close in 3 hours 1 minute

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
142.82-0.73 (-0.51%)
As of 12:59PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:1760.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C017600002022-05-16 12:00AM EDT2022-08-19715.28710.80727.20+210.80+41.79%120.00%
AMZN220916C017600002022-05-20 12:43PM EDT2022-09-16454.85722.45739.900.00-280.00%
AMZN221021C017600002022-05-27 11:44AM EDT2022-10-21582.45737.30753.000.00-110.00%
AMZN230120C017600002022-03-31 1:43PM EDT2023-01-201,584.73813.00832.000.00-2660.00%
AMZN230317C017600002022-05-10 10:53AM EDT2023-03-17595.60801.65817.500.00-280.00%
AMZN230616C017600002022-05-18 3:07PM EDT2023-06-16601.74837.90854.000.00-2250.00%
AMZN230915C017600002022-03-18 1:11PM EDT2023-09-151,542.011,387.001,404.600.00-640.00%
AMZN240119C017600002022-05-31 11:11AM EDT2024-01-19827.83909.35926.000.00-1320.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P017600002022-05-31 10:52AM EDT2022-08-1926.1824.9027.850.00-3440.00%
AMZN220916P017600002022-06-03 9:30AM EDT2022-09-1631.6733.6535.90-4.90-13.40%11400.00%
AMZN221021P017600002022-06-01 11:13AM EDT2022-10-2149.3343.7046.200.00-2180.00%
AMZN221118P017600002022-06-02 12:33PM EDT2022-11-1852.3053.5058.150.00-41310.00%
AMZN221216P017600002022-06-03 3:28PM EDT2022-12-1663.2761.3066.60-3.48-5.21%6390.00%
AMZN230120P017600002022-06-03 3:28PM EDT2023-01-2070.2768.2572.00+6.55+10.28%6750.00%
AMZN230317P017600002022-05-26 12:23PM EDT2023-03-17120.0081.3588.050.00-250.00%
AMZN230616P017600002022-06-03 11:49AM EDT2023-06-16106.4099.25107.50+8.70+8.90%11170.00%
AMZN230915P017600002022-03-08 10:30AM EDT2023-09-1583.7531.0040.350.00-880.00%
AMZN240119P017600002022-05-13 2:27PM EDT2024-01-19183.25135.50145.200.00-142490.00%
AMZN240621P017600002022-05-16 12:05AM EDT2024-06-21200.93153.00168.500.00--10.00%