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:177.50
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C001775002022-08-11 9:30AM EDT2022-08-190.010.000.01-0.01-50.00%12,36656.25%
AMZN220826C001775002022-08-10 9:46AM EDT2022-08-260.020.010.02-0.01-33.33%221343.36%
AMZN220902C001775002022-08-11 11:16AM EDT2022-09-020.030.030.04-0.01-25.00%210837.89%
AMZN220909C001775002022-08-09 3:48PM EDT2022-09-090.070.050.070.00-2735.16%
AMZN220916C001775002022-08-11 12:32PM EDT2022-09-160.100.090.11-0.03-23.08%565,75433.40%
AMZN220923C001775002022-08-10 11:43AM EDT2022-09-230.200.140.19-0.04-16.67%21333.15%
AMZN221118C001775002022-08-11 9:34AM EDT2022-11-181.611.411.44+0.37+29.84%114,60333.41%
AMZN230120C001775002022-08-11 12:36PM EDT2023-01-203.202.892.93+0.65+25.49%2316,11032.51%
AMZN230616C001775002022-08-10 2:28PM EDT2023-06-168.127.607.70+1.27+18.54%12,71134.87%
AMZN230915C001775002022-08-08 9:52AM EDT2023-09-1511.5010.2010.400.00--44135.61%
AMZN240119C001775002022-08-03 2:53PM EDT2024-01-1913.3513.5013.750.00-12,32336.18%
AMZN240621C001775002022-08-10 3:07PM EDT2024-06-2118.0217.2517.60+1.37+8.23%241136.86%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P001775002022-08-10 10:15AM EDT2022-08-1935.5536.9537.15-4.55-11.35%270171.31%
AMZN220902P001775002022-08-10 9:52AM EDT2022-09-0235.0534.8538.00-4.28-10.88%28086.87%
AMZN220916P001775002022-07-29 2:41PM EDT2022-09-1640.7636.9037.250.00--072.18%
AMZN221118P001775002022-08-08 9:50AM EDT2022-11-1834.9537.4037.700.00-404045.70%
AMZN230120P001775002022-08-08 10:24AM EDT2023-01-2036.4538.1538.400.00--95438.04%
AMZN230616P001775002022-08-10 2:32PM EDT2023-06-1639.5940.7041.15-1.40-3.42%-64133.81%
AMZN230915P001775002022-07-21 9:56AM EDT2023-09-1556.3041.8542.500.00--75332.26%
AMZN240119P001775002022-08-08 1:02PM EDT2024-01-1944.4043.5544.000.00--3,23630.52%
AMZN240621P001775002022-07-28 3:02PM EDT2024-06-2158.0045.2545.850.00--1,29429.37%