Canada markets open in 2 hours 10 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
140.37 -1.93 (-1.36%)
Pre-Market: 07:18AM EDT
In The Money
Show:ListStraddle
Strike:2000.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C020000002022-06-03 11:56AM EDT2022-08-19503.95502.25517.70-53.85-9.65%7950.00%
AMZN220916C020000002022-06-02 12:33PM EDT2022-09-16562.00519.70536.100.00-21190.00%
AMZN221021C020000002022-06-01 9:54AM EDT2022-10-21590.70541.70556.600.00-12090.00%
AMZN221118C020000002022-06-03 12:07PM EDT2022-11-18570.63562.80578.50-3.26-0.57%24100.00%
AMZN221216C020000002022-06-03 12:07PM EDT2022-12-16584.57576.20590.00-32.93-5.33%3570.00%
AMZN230120C020000002022-06-03 9:30AM EDT2023-01-20627.00595.50605.15-12.00-1.88%19350.00%
AMZN230317C020000002022-06-03 12:31PM EDT2023-03-17620.41624.50635.55+33.11+5.64%2710.00%
AMZN230616C020000002022-06-03 12:36PM EDT2023-06-16666.10665.60680.90-0.25-0.04%11070.00%
AMZN230915C020000002022-04-29 1:11PM EDT2023-09-15755.00581.10597.750.00-120.00%
AMZN240119C020000002022-06-03 3:11PM EDT2024-01-19757.85749.55765.50-38.15-4.79%82630.00%
AMZN240621C020000002022-06-02 3:48PM EDT2024-06-21851.77800.50818.500.00-1920.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P020000002022-06-03 3:45PM EDT2022-08-1957.0055.0057.65+9.82+20.81%715690.00%
AMZN220916P020000002022-06-03 3:14PM EDT2022-09-1672.0069.5572.25+12.00+20.00%451,0500.00%
AMZN221021P020000002022-06-03 3:47PM EDT2022-10-2187.1885.0588.20+9.41+12.10%522770.00%
AMZN221118P020000002022-06-03 3:47PM EDT2022-11-18104.53102.05105.65+8.05+8.34%312930.00%
AMZN221216P020000002022-06-03 12:25PM EDT2022-12-16114.35109.00114.40+12.10+11.83%18230.00%
AMZN230120P020000002022-06-03 3:50PM EDT2023-01-20122.63118.75123.90+12.28+11.13%201,8020.00%
AMZN230317P020000002022-06-03 3:07PM EDT2023-03-17140.00137.80145.45+8.68+6.61%71840.00%
AMZN230616P020000002022-06-03 2:42PM EDT2023-06-16165.63166.00171.80-1.52-0.91%474890.00%
AMZN230915P020000002022-06-03 11:42AM EDT2023-09-15190.00179.70193.50-1.00-0.52%100.00%
AMZN240119P020000002022-06-03 1:42PM EDT2024-01-19213.00206.15216.70+13.50+6.77%31,0010.00%
AMZN240621P020000002022-06-03 2:58PM EDT2024-06-21234.00225.50245.00+12.23+5.51%71410.00%