Canada Markets open in 1 hr 15 mins

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
142.70 +0.60 (+0.42%)
Pre-Market: 08:15AM EDT
In The Money
Show:ListStraddle
Strike:210.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C002100002022-08-09 2:25PM EDT2022-08-190.010.000.010.00-102,208168.75%
AMZN220916C002100002022-08-11 1:26PM EDT2022-09-160.010.000.010.00-19122,22746.09%
AMZN221021C002100002022-08-11 1:48PM EDT2022-10-210.080.070.080.00-92,48338.77%
AMZN221118C002100002022-08-11 2:12PM EDT2022-11-180.220.230.24-0.02-8.33%481437.65%
AMZN221216C002100002022-08-11 11:03AM EDT2022-12-160.410.370.39+0.05+13.89%7412035.69%
AMZN230120C002100002022-08-11 1:57PM EDT2023-01-200.640.620.64+0.04+6.67%1618,26334.33%
AMZN230217C002100002022-08-11 12:39PM EDT2023-02-171.161.071.11+0.08+7.41%511735.34%
AMZN230317C002100002022-08-11 12:45PM EDT2023-03-171.491.411.44+0.19+14.62%82,35134.91%
AMZN230616C002100002022-08-10 12:41PM EDT2023-06-163.152.902.96+0.51+19.32%33,37035.16%
AMZN230721C002100002022-08-11 11:20AM EDT2023-07-213.503.353.55+0.40+12.90%5618635.11%
AMZN230915C002100002022-08-11 10:43AM EDT2023-09-154.904.504.70+0.70+16.67%180235.53%
AMZN240119C002100002022-08-11 11:18AM EDT2024-01-197.006.907.05+0.60+9.38%78,56635.65%
AMZN240621C002100002022-08-11 2:03PM EDT2024-06-2110.109.9510.20+1.05+11.60%468136.28%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P002100002022-08-10 10:03AM EDT2022-08-1968.1069.4069.65-7.40-9.80%770369.92%
AMZN230120P002100002022-08-10 3:47PM EDT2023-01-2067.1769.3569.80+67.17--043.57%
AMZN230317P002100002022-08-03 9:47AM EDT2023-03-1773.2569.1569.800.00--037.39%
AMZN230721P002100002022-08-08 1:02PM EDT2023-07-2170.9569.5570.150.00--030.95%
AMZN230915P002100002022-08-02 11:46AM EDT2023-09-1574.0069.7070.550.00-2229.96%
AMZN240119P002100002022-08-09 3:55PM EDT2024-01-1973.0970.3571.200.00-2327.77%
AMZN240621P002100002022-08-03 11:21AM EDT2024-06-2173.3971.1572.050.00-101226.17%