Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
138.23-4.07 (-2.86%)
At close: 04:00PM EDT
137.54 -0.69 (-0.50%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:2900.00
CallsforAugust 26, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220916C029000002022-06-03 3:56PM EDT2022-09-1673.6470.5076.50-12.99-14.99%392111,053.52%
AMZN221021C029000002022-06-03 3:44PM EDT2022-10-2192.5089.1598.20-12.45-11.86%9118807.94%
AMZN221118C029000002022-06-02 1:01PM EDT2022-11-18131.40112.60119.250.00-635808.52%
AMZN221216C029000002022-06-03 2:23PM EDT2022-12-16132.90128.15136.85-7.74-5.50%20127896.97%
AMZN230120C029000002022-06-03 11:36AM EDT2023-01-20145.35143.30151.05-25.65-15.00%61,1870.00%
AMZN230317C029000002022-06-03 1:56PM EDT2023-03-17180.00175.40184.90-19.93-9.97%103650.00%
AMZN230616C029000002022-06-03 11:13AM EDT2023-06-16217.94219.60234.05-21.54-8.99%23680.00%
AMZN230915C029000002022-06-02 2:41PM EDT2023-09-15293.37262.00279.400.00-2130.00%
AMZN240119C029000002022-06-03 2:53PM EDT2024-01-19328.60318.05332.00-20.36-5.83%32470.00%
AMZN240621C029000002022-06-02 11:16AM EDT2024-06-21389.75372.00391.500.00-31940.00%
PutsforAugust 26, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220916P029000002022-05-31 12:16PM EDT2022-09-16563.98510.15519.350.00-43930.00%
AMZN221021P029000002022-06-02 3:41PM EDT2022-10-21494.70524.15535.800.00-21580.00%
AMZN221118P029000002022-06-02 10:46AM EDT2022-11-18565.95542.80553.700.00-2130.00%
AMZN221216P029000002022-06-03 10:04AM EDT2022-12-16546.65551.50562.85-34.68-5.97%2140.00%
AMZN230120P029000002022-06-02 11:51AM EDT2023-01-20562.07561.40570.750.00-12,5630.00%
AMZN230317P029000002022-05-31 12:03PM EDT2023-03-17574.44581.10592.700.00-14250.00%
AMZN230616P029000002022-06-01 10:55AM EDT2023-06-16616.35606.80621.200.00-36160.00%
AMZN230915P029000002022-05-24 12:44PM EDT2023-09-15895.20628.30644.600.00-2470.00%
AMZN240119P029000002022-06-01 1:26PM EDT2024-01-19671.07655.25671.000.00-29990.00%
AMZN240621P029000002022-05-27 3:54PM EDT2024-06-21773.00682.00700.500.00-3240.00%