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:182.50
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C001825002022-08-08 3:24PM EDT2022-08-190.010.000.010.00-12,22562.50%
AMZN220826C001825002022-08-11 1:10PM EDT2022-08-260.010.010.02-0.02-66.67%1015548.44%
AMZN220902C001825002022-08-11 9:55AM EDT2022-09-020.030.020.03+0.01+50.00%618440.82%
AMZN220909C001825002022-08-08 10:42AM EDT2022-09-090.070.030.050.00--1937.31%
AMZN220916C001825002022-08-11 1:46PM EDT2022-09-160.060.060.070.00-2027,38634.77%
AMZN220923C001825002022-08-10 11:43AM EDT2022-09-230.130.080.13+0.05+62.50%24134.57%
AMZN221118C001825002022-08-11 1:23PM EDT2022-11-181.151.041.06+0.23+25.00%11,79533.62%
AMZN230120C001825002022-08-11 12:41PM EDT2023-01-202.492.282.31+0.49+24.50%1710,95532.51%
AMZN230616C001825002022-08-11 2:00PM EDT2023-06-166.756.556.65+0.20+3.05%621,74334.68%
AMZN230915C001825002022-08-09 3:39PM EDT2023-09-158.309.009.200.00-7845635.36%
AMZN240119C001825002022-08-11 10:20AM EDT2024-01-1913.5312.2012.40+2.05+17.86%11,96735.87%
AMZN240621C001825002022-08-10 3:07PM EDT2024-06-2116.6015.8516.20+1.80+12.16%236636.61%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P001825002022-08-10 10:12AM EDT2022-08-1940.3541.9542.20-19.95-33.08%110185.28%
AMZN220902P001825002022-08-10 9:45AM EDT2022-09-0240.1539.5043.30+40.15--093.68%
AMZN220916P001825002022-08-10 3:32PM EDT2022-09-1639.8541.9042.25-0.20-0.50%25026077.84%
AMZN220923P001825002022-08-04 2:33PM EDT2022-09-2340.0041.8042.350.00--070.89%
AMZN230120P001825002022-08-10 3:48PM EDT2023-01-2040.8542.7043.00-2.35-5.44%-22739.37%
AMZN230616P001825002022-08-08 10:23AM EDT2023-06-1642.8544.5545.200.00--10333.80%
AMZN230915P001825002022-08-05 9:33AM EDT2023-09-1546.1545.8046.650.00--1,03032.55%
AMZN240119P001825002022-08-08 12:50PM EDT2024-01-1948.0047.3547.850.00-181,37630.37%
AMZN240621P001825002022-08-09 10:39AM EDT2024-06-2150.9548.8049.600.00-25529.18%