Canada Markets open in 7 hrs 11 mins

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
142.29 -0.01 (-0.01%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:225.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C002250002022-07-29 1:12PM EDT2022-08-190.010.000.010.00--14,636275.00%
AMZN220916C002250002022-08-05 10:54AM EDT2022-09-160.020.000.020.00-48,46953.91%
AMZN221021C002250002022-08-11 10:58AM EDT2022-10-210.050.040.05+0.01+25.00%12,17742.38%
AMZN230120C002250002022-08-11 1:58PM EDT2023-01-200.330.330.35+0.03+10.00%16245,13335.21%
AMZN230317C002250002022-08-10 9:40AM EDT2023-03-170.850.830.86+0.09+11.84%14,77535.32%
AMZN230616C002250002022-08-10 12:35PM EDT2023-06-162.061.891.94+0.29+16.38%415,77135.18%
AMZN230915C002250002022-08-09 12:54PM EDT2023-09-152.963.103.300.00-6527935.38%
AMZN240119C002250002022-08-11 10:28AM EDT2024-01-195.525.055.25+0.84+17.95%219,30035.38%
AMZN240621C002250002022-08-11 11:18AM EDT2024-06-217.807.707.95+0.60+8.33%52,56135.83%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P002250002022-08-10 10:03AM EDT2022-08-1983.0584.5084.70+83.05--0608.40%
AMZN220916P002250002022-07-27 11:57AM EDT2022-09-16105.0584.4084.750.00--0112.65%
AMZN230120P002250002022-08-10 3:32PM EDT2023-01-2082.3584.3084.85-2.20-2.60%15012050.40%
AMZN230317P002250002022-08-08 9:56AM EDT2023-03-1781.2584.1084.800.00--042.97%
AMZN230616P002250002022-08-03 2:53PM EDT2023-06-1684.5984.1084.850.00-5,3559,44336.15%
AMZN230915P002250002022-07-06 11:09AM EDT2023-09-15111.4084.9085.900.00--035.15%
AMZN240119P002250002022-08-11 10:32AM EDT2024-01-1981.8084.5585.35-6.04-6.88%267029.10%
AMZN240621P002250002022-08-01 3:33PM EDT2024-06-2189.8584.7585.800.00--2426.67%