Canada markets close in 2 hours 53 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
142.88-0.67 (-0.47%)
As of 01:07PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:2300.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C023000002022-06-03 3:52PM EDT2022-08-19291.45286.35293.70-40.95-12.32%94790.00%
AMZN220916C023000002022-06-03 3:03PM EDT2022-09-16320.04310.70318.40-22.21-6.49%21240.00%
AMZN221021C023000002022-06-03 11:00AM EDT2022-10-21332.00336.70346.05-44.00-11.70%12630.00%
AMZN221118C023000002022-05-31 2:17PM EDT2022-11-18408.00364.15373.900.00-14210.00%
AMZN221216C023000002022-06-01 10:54AM EDT2022-12-16398.57380.80390.400.00-1730.00%
AMZN230120C023000002022-06-03 3:46PM EDT2023-01-20399.49399.50407.55-51.11-11.34%63570.00%
AMZN230317C023000002022-06-01 3:34PM EDT2023-03-17455.00433.15443.600.00-251160.00%
AMZN230616C023000002022-06-01 2:18PM EDT2023-06-16505.00481.25495.150.00-32000.00%
AMZN230915C023000002022-06-01 2:56PM EDT2023-09-15543.08521.90537.950.00-6380.00%
AMZN240119C023000002022-06-03 3:41PM EDT2024-01-19585.24575.85590.65-33.11-5.35%51,1400.00%
AMZN240621C023000002022-06-02 12:24PM EDT2024-06-21661.17630.50649.450.00-72130.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P023000002022-06-03 3:26PM EDT2022-08-19137.00133.50137.75+21.00+18.10%114980.00%
AMZN220916P023000002022-06-03 2:18PM EDT2022-09-16155.97152.80159.55+17.70+12.80%417660.00%
AMZN221021P023000002022-06-03 3:54PM EDT2022-10-21177.05176.00179.75-0.42-0.24%543240.00%
AMZN221118P023000002022-06-03 3:42PM EDT2022-11-18199.12197.80202.65+15.25+8.29%211270.00%
AMZN221216P023000002022-05-31 1:50PM EDT2022-12-16229.57208.45213.650.00-2100.00%
AMZN230120P023000002022-06-03 3:35PM EDT2023-01-20222.05219.00226.05+14.75+7.12%231,8170.00%
AMZN230317P023000002022-06-03 1:00PM EDT2023-03-17246.77242.10250.65+13.57+5.82%406660.00%
AMZN230616P023000002022-06-02 12:31PM EDT2023-06-16266.26270.50282.800.00-21,3870.00%
AMZN230915P023000002022-06-02 3:54PM EDT2023-09-15282.18292.60308.800.00-2680.00%
AMZN240119P023000002022-06-03 10:04AM EDT2024-01-19322.75322.25334.35+13.05+4.21%11,6910.00%
AMZN240621P023000002022-06-02 12:43PM EDT2024-06-21345.00346.50365.500.00-21850.00%