Canada markets open in 1 hour 9 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
142.30+0.20 (+0.14%)
At close: 04:00PM EDT
140.42 -1.88 (-1.32%)
Pre-Market: 08:21AM EDT
In The Money
Show:ListStraddle
Strike:1860.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C018600002022-05-04 3:35PM EDT2022-08-19690.00621.20636.750.00--10.00%
AMZN220916C018600002022-05-27 2:54PM EDT2022-09-16492.35635.45651.600.00-230.00%
AMZN221021C018600002022-05-18 3:22PM EDT2022-10-21411.34652.40668.600.00-320.00%
AMZN230120C018600002022-04-01 1:29PM EDT2023-01-201,454.65734.00752.000.00-8840.00%
AMZN230317C018600002022-04-13 1:47PM EDT2023-03-171,304.07578.40593.550.00-4340.00%
AMZN230616C018600002022-05-23 12:48PM EDT2023-06-16511.65762.85780.000.00-2190.00%
AMZN230915C018600002022-03-23 10:16AM EDT2023-09-151,544.751,243.851,258.450.00--10.00%
AMZN240119C018600002022-06-02 11:29AM EDT2024-01-19847.26840.35857.000.00-4630.00%
AMZN240621C018600002022-06-02 11:52AM EDT2024-06-21905.00888.00906.500.00-21230.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P018600002022-06-03 3:31PM EDT2022-08-1936.1134.9537.05+3.87+12.00%11360.00%
AMZN220916P018600002022-06-03 3:04PM EDT2022-09-1645.9545.7549.45+3.39+7.97%71540.00%
AMZN221021P018600002022-06-03 1:35PM EDT2022-10-2159.9058.2060.90+5.66+10.44%11320.00%
AMZN221118P018600002022-06-03 10:21AM EDT2022-11-1873.5072.1075.05-7.30-9.03%5870.00%
AMZN221216P018600002022-06-03 11:39AM EDT2022-12-1682.3579.0082.50+9.45+12.96%12360.00%
AMZN230120P018600002022-06-03 10:48AM EDT2023-01-2089.5087.0090.55-0.40-0.44%51720.00%
AMZN230317P018600002022-05-31 2:17PM EDT2023-03-17108.78102.20109.300.00-11390.00%
AMZN230616P018600002022-06-03 1:09PM EDT2023-06-16127.37122.70133.20-4.63-3.51%250.00%
AMZN230915P018600002022-05-24 11:52AM EDT2023-09-15234.00138.90152.850.00-300.00%
AMZN240119P018600002022-05-20 9:58AM EDT2024-01-19215.40162.80173.000.00-46360.00%
AMZN240621P018600002022-05-05 1:58PM EDT2024-06-21213.00181.50197.500.00-85860.00%