Canada markets open in 1 hour 32 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
142.10-2.68 (-1.85%)
At close: 04:00PM EDT
142.50 +0.40 (+0.28%)
Pre-Market: 07:58AM EDT
In The Money
Show:ListStraddle
Strike:200.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C002000002022-08-11 2:03PM EDT2022-08-190.010.000.000.00-408,88650.00%
AMZN220826C002000002022-08-15 9:30AM EDT2022-08-260.010.000.000.00-165550.00%
AMZN220902C002000002022-08-17 9:30AM EDT2022-09-020.020.000.000.00-505,13025.00%
AMZN220909C002000002022-08-17 10:18AM EDT2022-09-090.010.000.000.00-57,35525.00%
AMZN220916C002000002022-08-17 2:31PM EDT2022-09-160.020.000.000.00-6422,78525.00%
AMZN220923C002000002022-08-17 11:38AM EDT2022-09-230.030.000.000.00-228725.00%
AMZN221021C002000002022-08-17 3:56PM EDT2022-10-210.110.000.000.00-37412,82612.50%
AMZN221118C002000002022-08-17 3:46PM EDT2022-11-180.360.000.000.00-10751612.50%
AMZN221216C002000002022-08-17 3:35PM EDT2022-12-160.600.000.000.00-332,78512.50%
AMZN230120C002000002022-08-17 3:43PM EDT2023-01-201.010.000.000.00-32250,20112.50%
AMZN230217C002000002022-08-17 3:46PM EDT2023-02-171.670.000.000.00-31,27212.50%
AMZN230317C002000002022-08-17 2:51PM EDT2023-03-172.150.000.000.00-2010,37212.50%
AMZN230616C002000002022-08-17 2:51PM EDT2023-06-164.100.000.000.00-14418,8296.25%
AMZN230721C002000002022-08-17 10:14AM EDT2023-07-214.600.000.000.00-11496.25%
AMZN230915C002000002022-08-17 3:48PM EDT2023-09-156.070.000.000.00-301,8446.25%
AMZN240119C002000002022-08-17 3:50PM EDT2024-01-198.830.000.000.00-44716,2346.25%
AMZN240621C002000002022-08-17 3:22PM EDT2024-06-2112.300.000.000.00-5911,2836.25%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P002000002022-08-16 10:29AM EDT2022-08-1957.150.000.000.00-220.00%
AMZN220826P002000002022-08-10 9:37AM EDT2022-08-2657.500.000.000.00--00.00%
AMZN220916P002000002022-08-05 3:04PM EDT2022-09-1659.830.000.000.00-330.00%
AMZN221021P002000002022-08-17 12:00PM EDT2022-10-2159.100.000.000.00-230.00%
AMZN221216P002000002022-08-16 9:44AM EDT2022-12-1656.720.000.000.00-1320.00%
AMZN230120P002000002022-08-16 12:05PM EDT2023-01-2055.500.000.000.00-13,3940.00%
AMZN230217P002000002022-08-15 3:09PM EDT2023-02-1757.200.000.000.00-10110.00%
AMZN230317P002000002022-08-16 11:22AM EDT2023-03-1757.320.000.000.00-210.00%
AMZN230616P002000002022-08-16 2:09PM EDT2023-06-1655.000.000.000.00-209,7650.00%
AMZN230721P002000002022-08-12 9:54AM EDT2023-07-2160.190.000.000.00-4240.00%
AMZN230915P002000002022-08-15 10:36AM EDT2023-09-1559.620.000.000.00-20990.00%
AMZN240119P002000002022-08-16 3:41PM EDT2024-01-1957.950.000.000.00-6670.00%
AMZN240621P002000002022-08-16 3:27PM EDT2024-06-2159.600.000.000.00-12300.00%