Canada markets close in 1 hour 54 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
137.80-1.61 (-1.15%)
As of 02:06PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:195.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220812C001950002022-08-04 11:49AM EDT2022-08-120.010.000.010.00--300106.25%
AMZN220819C001950002022-08-09 10:59AM EDT2022-08-190.010.000.010.00-201,72464.06%
AMZN220826C001950002022-08-08 10:24AM EDT2022-08-260.010.000.020.00-1753.13%
AMZN220902C001950002022-08-08 3:21PM EDT2022-09-020.020.000.020.00-10316748.44%
AMZN220909C001950002022-08-05 3:40PM EDT2022-09-090.020.010.03-0.02-50.00%12444.92%
AMZN220916C001950002022-08-08 11:15AM EDT2022-09-160.040.020.030.00-7013,95940.63%
AMZN220923C001950002022-08-09 11:00AM EDT2022-09-230.070.020.070.00-23241.21%
AMZN221021C001950002022-08-09 10:43AM EDT2022-10-210.150.140.16-0.02-11.76%61,86936.23%
AMZN221118C001950002022-08-09 1:30PM EDT2022-11-180.460.450.46-0.05-9.80%85,10836.62%
AMZN221216C001950002022-08-09 1:38PM EDT2022-12-160.730.700.72-0.05-6.41%236335.36%
AMZN230120C001950002022-08-09 1:13PM EDT2023-01-201.111.101.13-0.16-12.60%4834,33834.58%
AMZN230217C001950002022-08-09 12:47PM EDT2023-02-171.791.761.81-0.43-19.37%1152335.86%
AMZN230317C001950002022-08-09 11:56AM EDT2023-03-172.272.192.24-0.12-5.02%8835,85035.48%
AMZN230616C001950002022-08-05 12:10PM EDT2023-06-164.854.004.150.00-10141,78336.00%
AMZN230721C001950002022-08-08 11:27AM EDT2023-07-215.304.604.900.00-1136.13%
AMZN230915C001950002022-08-03 12:20PM EDT2023-09-156.255.956.200.00-128136.53%
AMZN240119C001950002022-08-08 9:59AM EDT2024-01-1910.608.558.750.00-12,74736.60%
AMZN240621C001950002022-08-08 11:31AM EDT2024-06-2112.9611.8512.050.00-2537337.18%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P001950002022-08-08 9:38AM EDT2022-08-1951.8557.3557.600.00-11102.15%
AMZN220916P001950002022-06-30 12:05PM EDT2022-09-1688.7857.6562.600.00-2091.22%
AMZN221021P001950002022-06-02 10:01AM EDT2022-10-2173.8985.2585.600.00--0180.16%
AMZN221118P001950002022-06-30 10:26AM EDT2022-11-1891.2357.7562.650.00-2056.86%
AMZN230120P001950002022-07-28 11:39AM EDT2023-01-2073.9257.3057.800.00-218030.37%
AMZN230317P001950002022-05-26 11:14AM EDT2023-03-1784.0276.5581.200.00--088.88%
AMZN230616P001950002022-07-01 1:55PM EDT2023-06-1686.3555.5060.900.00-1034.73%
AMZN230721P001950002022-08-09 10:26AM EDT2023-07-2159.0558.3058.85+3.80+6.88%2126.19%
AMZN230915P001950002022-08-05 1:35PM EDT2023-09-1555.8058.6059.500.00-4326.54%
AMZN240119P001950002022-08-05 1:33PM EDT2024-01-1956.9059.7060.300.00-2965225.26%
AMZN240621P001950002022-08-05 1:33PM EDT2024-06-2158.1560.6561.500.00-3524.69%