Canada markets close in 6 hours 9 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
143.60+0.91 (+0.64%)
As of 09:51AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:3750.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C037500002022-06-02 10:18AM EDT2022-08-195.704.656.05-0.45-7.32%265976.95%
AMZN220916C037500002022-06-03 3:15PM EDT2022-09-167.907.158.85-1.90-19.39%4233514.16%
AMZN221118C037500002022-06-03 1:28PM EDT2022-11-1818.4717.4019.80-1.18-6.01%298368.01%
AMZN230120C037500002022-06-03 2:25PM EDT2023-01-2029.5526.4030.40-3.58-10.81%51,538318.87%
AMZN230616C037500002022-05-26 3:03PM EDT2023-06-1635.6560.5070.000.00-4113302.77%
AMZN230915C037500002022-06-02 12:09PM EDT2023-09-1592.2388.0098.000.00-413317.99%
AMZN240119C037500002022-06-02 9:30AM EDT2024-01-19129.28122.30135.450.00-1100374.06%
AMZN240621C037500002022-06-01 9:50AM EDT2024-06-21187.58166.00182.000.00-170.00%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P037500002022-05-03 9:31AM EDT2022-08-191,288.901,316.251,326.100.00-100.00%
AMZN220916P037500002022-05-24 12:30PM EDT2022-09-161,664.751,296.001,312.900.00-100.00%
AMZN230120P037500002022-05-31 1:55PM EDT2023-01-201,325.201,302.001,318.550.00-12120.00%
AMZN230616P037500002022-05-25 3:41PM EDT2023-06-161,608.261,311.501,328.750.00-5790.00%
AMZN230915P037500002022-06-03 3:54PM EDT2023-09-151,328.201,319.551,336.30-226.30-14.56%2100.00%
AMZN240119P037500002022-06-03 3:40PM EDT2024-01-191,337.601,329.501,346.00+29.00+2.22%4460.00%
AMZN240621P037500002022-05-20 11:26AM EDT2024-06-211,608.881,347.001,366.000.00-4480.00%