Canada markets close in 2 hours 59 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
142.75-0.80 (-0.56%)
As of 01:01PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:3450.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C034500002022-06-03 1:26PM EDT2022-08-1910.439.6511.00-1.92-15.55%32881,442.82%
AMZN220916C034500002022-06-03 11:06AM EDT2022-09-1615.5114.4017.05-4.99-24.34%2131610.14%
AMZN221118C034500002022-05-26 10:09AM EDT2022-11-1813.0232.9035.800.00-12432.92%
AMZN230120C034500002022-06-01 12:28PM EDT2023-01-2050.0048.4052.25-1.35-2.63%1467379.66%
AMZN230616C034500002022-06-02 11:57AM EDT2023-06-16104.3097.00107.000.00-4149385.97%
AMZN230915C034500002022-06-01 9:30AM EDT2023-09-15134.00128.00144.000.00-124485.93%
AMZN240119C034500002022-06-03 12:54PM EDT2024-01-19177.89173.10187.00-12.62-6.62%2740.00%
AMZN240621C034500002022-06-03 10:03AM EDT2024-06-21248.92220.50240.00+14.48+6.18%160.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P034500002022-05-24 9:50AM EDT2022-08-191,386.33999.001,015.500.00-5180.00%
AMZN220916P034500002022-05-23 9:49AM EDT2022-09-161,281.851,002.501,019.150.00-21910.00%
AMZN221118P034500002022-06-03 9:51AM EDT2022-11-18997.031,012.001,029.05+24.23+2.49%8800.00%
AMZN230120P034500002022-05-25 11:28AM EDT2023-01-201,011.601,019.001,032.200.00-14100.00%
AMZN230616P034500002022-05-24 10:44AM EDT2023-06-161,390.431,039.601,056.300.00-21140.00%
AMZN230915P034500002022-05-24 11:44AM EDT2023-09-151,396.851,052.501,069.650.00-8320.00%
AMZN240119P034500002022-06-03 3:25PM EDT2024-01-191,083.201,069.001,086.10+41.30+3.96%21280.00%
AMZN240621P034500002022-05-24 2:59PM EDT2024-06-211,403.001,091.001,109.500.00-660.00%