Canada markets open in 2 hours 33 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
140.05 -2.25 (-1.58%)
Pre-Market: 06:56AM EDT
In The Money
Show:ListStraddle
Strike:3600.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C036000002022-06-03 1:19PM EDT2022-08-197.256.508.00-2.00-21.62%32423,061.52%
AMZN220916C036000002022-06-03 3:44PM EDT2022-09-1611.009.6012.10-2.76-20.06%14515610.35%
AMZN221021C036000002022-06-03 12:58PM EDT2022-10-2118.0017.0018.25-0.30-1.64%1154452.99%
AMZN221118C036000002022-06-03 3:12PM EDT2022-11-1825.5823.8026.45-4.15-13.96%487410.25%
AMZN230120C036000002022-06-03 11:32AM EDT2023-01-2037.5036.1539.55-3.70-8.98%31,766353.32%
AMZN230317C036000002022-06-03 3:52PM EDT2023-03-1755.8451.0058.25-6.81-10.87%3340342.02%
AMZN230616C036000002022-06-02 2:04PM EDT2023-06-1692.5576.5086.500.00-3417340.54%
AMZN230915C036000002022-06-03 3:37PM EDT2023-09-15112.29104.50120.00-13.46-10.70%228370.94%
AMZN240119C036000002022-06-02 12:47PM EDT2024-01-19161.13145.50159.150.00-21,4390.00%
AMZN240621C036000002022-06-03 1:49PM EDT2024-06-21202.43192.00208.00-11.57-5.41%7570.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P036000002022-06-03 10:36AM EDT2022-08-191,161.931,147.501,163.35-303.82-20.73%100.00%
AMZN220916P036000002022-05-26 1:32PM EDT2022-09-161,356.071,148.001,164.950.00-2100.00%
AMZN221021P036000002022-05-19 10:43AM EDT2022-10-211,135.251,151.001,167.25-300.52-20.93%1520.00%
AMZN221118P036000002022-06-03 1:27PM EDT2022-11-181,172.731,154.401,171.20+15.49+1.34%10490.00%
AMZN230120P036000002022-06-03 9:55AM EDT2023-01-201,131.631,158.501,174.60-77.10-6.38%41,3830.00%
AMZN230317P036000002022-05-31 1:19PM EDT2023-03-171,220.251,164.251,180.300.00-81110.00%
AMZN230616P036000002022-06-01 10:22AM EDT2023-06-161,173.291,173.501,190.050.00-44010.00%
AMZN230915P036000002022-06-03 3:56PM EDT2023-09-151,192.001,185.001,200.60+45.18+3.94%6420.00%
AMZN240119P036000002022-06-03 3:44PM EDT2024-01-191,211.201,196.501,213.35-60.92-4.79%21770.00%
AMZN240621P036000002022-05-31 2:23PM EDT2024-06-211,236.551,216.501,235.500.00-870.00%