Canada markets open in 2 hours 5 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
140.46 -1.84 (-1.29%)
Pre-Market: 07:24AM EDT
In The Money
Show:ListStraddle
Strike:3700.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C037000002022-06-03 9:34AM EDT2022-08-195.955.306.60-1.45-19.59%21002,981.25%
AMZN220916C037000002022-06-03 3:59PM EDT2022-09-168.757.359.80-2.30-20.81%26565588.16%
AMZN221021C037000002022-06-03 12:20PM EDT2022-10-2113.5011.6514.85-3.50-20.59%1151429.11%
AMZN221118C037000002022-06-03 1:27PM EDT2022-11-1820.4019.3021.75-4.60-18.40%1172392.76%
AMZN230120C037000002022-06-03 3:44PM EDT2023-01-2031.4029.0033.80-6.05-16.15%63,111336.41%
AMZN230317C037000002022-06-02 2:56PM EDT2023-03-1754.1842.4049.600.00-7258323.27%
AMZN230616C037000002022-05-25 10:02AM EDT2023-06-1630.4866.0075.000.00-8131318.33%
AMZN230915C037000002022-06-02 12:20PM EDT2023-09-15101.5594.00104.000.00-1028336.47%
AMZN240119C037000002022-06-02 12:01PM EDT2024-01-19136.57129.50142.750.00-1216431.96%
AMZN240621C037000002022-06-03 9:30AM EDT2024-06-21198.29174.00190.00+2.20+1.12%2320.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P037000002022-05-26 11:10AM EDT2022-08-191,479.631,246.001,262.550.00-200.00%
AMZN220916P037000002022-05-25 9:51AM EDT2022-09-161,601.881,246.501,263.500.00-41010.00%
AMZN221021P037000002022-05-20 10:19AM EDT2022-10-211,525.001,248.501,264.900.00-110.00%
AMZN221118P037000002022-06-02 11:07AM EDT2022-11-181,269.201,251.001,267.650.00-106360.00%
AMZN230120P037000002022-05-31 1:17PM EDT2023-01-201,307.911,254.001,270.400.00-490.00%
AMZN230317P037000002022-05-27 9:34AM EDT2023-03-171,440.101,258.151,273.550.00-22070.00%
AMZN230616P037000002022-05-23 9:41AM EDT2023-06-161,546.501,265.001,282.050.00-11240.00%
AMZN230915P037000002022-06-03 3:53PM EDT2023-09-151,281.501,275.001,290.35-165.45-11.43%8120.00%
AMZN240119P037000002022-06-03 3:52PM EDT2024-01-191,293.851,284.501,301.30-78.41-5.71%8720.00%
AMZN240621P037000002022-05-31 11:41AM EDT2024-06-211,365.401,303.501,322.000.00-7160.00%