Canada markets close in 3 hours 7 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
142.61-0.94 (-0.65%)
As of 12:53PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:3200.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C032000002022-06-03 3:55PM EDT2022-08-1921.6020.4022.35-5.15-19.25%332921,656.54%
AMZN220916C032000002022-06-03 3:46PM EDT2022-09-1630.9028.6532.15-8.07-20.71%18597705.26%
AMZN221021C032000002022-06-03 2:34PM EDT2022-10-2145.4542.4045.60-2.06-4.34%1125548.83%
AMZN221118C032000002022-06-03 12:29PM EDT2022-11-1857.9058.0061.60+12.90+28.67%629516.24%
AMZN221216C032000002022-06-03 3:44PM EDT2022-12-1669.9665.8572.00-11.61-14.23%312482.48%
AMZN230120C032000002022-06-03 3:57PM EDT2023-01-2083.0079.9085.75-11.00-11.70%62860466.52%
AMZN230317C032000002022-06-03 12:02PM EDT2023-03-17109.72103.35113.00-11.49-9.48%5121479.35%
AMZN230616C032000002022-06-03 2:33PM EDT2023-06-16149.00140.70154.70-11.75-7.31%22380.00%
AMZN230915C032000002022-06-03 10:25AM EDT2023-09-15190.00178.50194.00-3.75-1.94%1360.00%
AMZN240119C032000002022-06-02 12:32PM EDT2024-01-19250.00229.65243.500.00-13960.00%
AMZN240621C032000002022-06-03 11:17AM EDT2024-06-21288.09280.50300.00-15.35-5.06%3410.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P032000002022-06-02 1:03PM EDT2022-08-19725.83758.95775.800.00-32240.00%
AMZN220916P032000002022-06-02 3:57PM EDT2022-09-16718.31766.00782.950.00-84070.00%
AMZN221021P032000002022-05-25 9:35AM EDT2022-10-211,111.00774.00790.950.00-2850.00%
AMZN221118P032000002022-05-12 10:35AM EDT2022-11-181,065.00785.50801.400.00-1120.00%
AMZN221216P032000002022-05-23 9:31AM EDT2022-12-161,047.71791.00806.900.00-130.00%
AMZN230120P032000002022-06-02 12:20PM EDT2023-01-20791.07797.50812.650.00-52,1870.00%
AMZN230317P032000002022-06-02 10:00AM EDT2023-03-17842.65812.45825.150.00-1560.00%
AMZN230616P032000002022-06-02 11:41AM EDT2023-06-16840.00829.00846.150.00-112390.00%
AMZN230915P032000002022-05-25 12:13PM EDT2023-09-151,104.40848.00864.900.00-2730.00%
AMZN240119P032000002022-05-26 12:13PM EDT2024-01-191,035.00869.50887.000.00-13340.00%
AMZN240621P032000002022-06-03 9:43AM EDT2024-06-21888.90894.00913.50-164.33-15.60%3970.00%