Canada markets open in 2 hours 6 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
140.43 -1.87 (-1.31%)
Pre-Market: 07:24AM EDT
In The Money
Show:ListStraddle
Strike:2700.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C027000002022-06-03 3:54PM EDT2022-08-19102.9099.50104.90-21.85-17.52%266826,619.92%
AMZN220916C027000002022-06-03 2:53PM EDT2022-09-16129.15121.90129.50-22.85-15.03%254791,521.07%
AMZN221021C027000002022-06-03 3:09PM EDT2022-10-21153.00146.00155.95-25.71-14.39%43260.00%
AMZN221118C027000002022-06-03 1:11PM EDT2022-11-18178.75175.05183.30-20.67-10.37%21180.00%
AMZN221216C027000002022-06-03 3:22PM EDT2022-12-16191.99190.50197.25-27.91-12.69%132590.00%
AMZN230120C027000002022-06-03 3:57PM EDT2023-01-20213.64208.45215.75-29.30-12.06%517380.00%
AMZN230317C027000002022-06-03 3:17PM EDT2023-03-17243.93242.95252.70-29.91-10.92%922460.00%
AMZN230616C027000002022-06-03 12:42PM EDT2023-06-16291.40291.30304.55-9.51-3.16%151400.00%
AMZN230915C027000002022-06-03 3:37PM EDT2023-09-15344.11334.00351.00-30.03-8.03%2220.00%
AMZN240119C027000002022-06-03 11:28AM EDT2024-01-19389.25391.00404.50-36.51-8.58%22040.00%
AMZN240621C027000002022-06-03 3:32PM EDT2024-06-21459.50446.50465.50-32.95-6.69%2320.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P027000002022-06-03 9:36AM EDT2022-08-19334.20344.50352.45+24.01+7.74%11920.00%
AMZN220916P027000002022-06-03 2:18PM EDT2022-09-16366.16362.45370.35+28.26+8.36%37230.00%
AMZN221021P027000002022-06-03 2:14PM EDT2022-10-21384.78382.10391.95+25.87+7.21%12380.00%
AMZN221118P027000002022-05-31 11:02AM EDT2022-11-18453.81404.10412.700.00-2160.00%
AMZN221216P027000002022-06-03 9:33AM EDT2022-12-16400.75414.60423.65-38.85-8.84%370.00%
AMZN230120P027000002022-06-03 11:13AM EDT2023-01-20445.10426.35434.35+40.05+9.89%21,8500.00%
AMZN230317P027000002022-06-03 3:17PM EDT2023-03-17458.63448.95459.25-80.59-14.95%894340.00%
AMZN230616P027000002022-06-03 11:24AM EDT2023-06-16493.35475.95490.65+28.85+6.21%21,1560.00%
AMZN230915P027000002022-06-02 3:57PM EDT2023-09-15477.60503.00516.550.00-3680.00%
AMZN240119P027000002022-06-03 11:28AM EDT2024-01-19545.50529.45543.75+3.87+0.71%26460.00%
AMZN240621P027000002022-05-31 12:36PM EDT2024-06-21590.63556.00575.000.00-41240.00%