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:185.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C001850002022-08-09 12:30PM EDT2022-08-190.010.000.010.00-2002,92465.63%
AMZN220826C001850002022-08-12 10:05AM EDT2022-08-260.010.000.050.00-110951.95%
AMZN220902C001850002022-08-11 11:10AM EDT2022-09-020.020.010.060.00-102,02146.48%
AMZN220909C001850002022-08-11 12:35PM EDT2022-09-090.020.010.050.00-1,4102,93039.26%
AMZN220916C001850002022-08-12 9:42AM EDT2022-09-160.040.050.06-0.01-20.00%2011,12235.74%
AMZN220923C001850002022-08-12 9:38AM EDT2022-09-230.080.070.11-0.01-11.11%114035.25%
AMZN221021C001850002022-08-12 3:59PM EDT2022-10-210.320.310.38+0.02+6.67%593,44133.30%
AMZN221118C001850002022-08-12 3:56PM EDT2022-11-181.000.981.04+0.10+11.11%453,27034.83%
AMZN221216C001850002022-08-12 3:31PM EDT2022-12-161.461.401.58+0.11+8.15%2229034.17%
AMZN230120C001850002022-08-12 3:43PM EDT2023-01-202.302.272.36+0.28+13.86%14149,06033.92%
AMZN230217C001850002022-08-12 11:39AM EDT2023-02-173.063.353.50-0.27-8.11%2029835.60%
AMZN230317C001850002022-08-12 2:00PM EDT2023-03-173.753.754.20+0.10+2.74%594,68735.46%
AMZN230616C001850002022-08-12 2:35PM EDT2023-06-166.706.607.20+0.05+0.75%413,74136.94%
AMZN230721C001850002022-08-12 11:25AM EDT2023-07-217.007.507.75-0.25-3.45%21436.16%
AMZN230915C001850002022-08-11 3:20PM EDT2023-09-158.519.159.500.00-365736.85%
AMZN240119C001850002022-08-11 10:27AM EDT2024-01-1912.559.9012.750.00-214,68537.25%
AMZN240621C001850002022-08-12 11:55AM EDT2024-06-2115.3215.3516.65-0.18-1.16%111,76037.96%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P001850002022-08-12 9:41AM EDT2022-08-1943.4541.0542.05+2.35+5.72%3091.02%
AMZN220826P001850002022-08-01 2:49PM EDT2022-08-2649.4539.8543.250.00--061.91%
AMZN220916P001850002022-08-10 3:32PM EDT2022-09-1642.3541.0042.100.00-5,3141,54052.88%
AMZN221021P001850002022-08-11 12:33PM EDT2022-10-2142.9039.9043.200.00-1047.34%
AMZN221118P001850002022-07-29 12:01PM EDT2022-11-1848.6040.0542.050.00-201830.81%
AMZN221216P001850002022-08-05 2:45PM EDT2022-12-1645.4539.5542.400.00-7630.07%
AMZN230120P001850002022-08-10 1:06PM EDT2023-01-2043.4241.9042.550.00-19227.54%
AMZN230217P001850002022-08-08 1:02PM EDT2023-02-1746.6040.6043.150.00-2228.47%
AMZN230317P001850002022-08-05 2:21PM EDT2023-03-1745.9842.4043.500.00-12,42128.03%
AMZN230616P001850002022-08-10 2:32PM EDT2023-06-1645.6744.2544.750.00-222,88727.34%
AMZN230721P001850002022-08-05 3:41PM EDT2023-07-2147.7540.5545.300.00-4327.34%
AMZN230915P001850002022-07-06 11:23AM EDT2023-09-1572.0547.6548.350.00-230231.89%
AMZN240119P001850002022-08-11 10:21AM EDT2024-01-1946.6244.6047.600.00-201,49726.47%
AMZN240621P001850002022-08-11 10:07AM EDT2024-06-2148.7348.5049.500.00-5839626.18%