Canada markets close in 3 hours 1 minute

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
142.82-0.73 (-0.51%)
As of 12:59PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:3900.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C039000002022-06-03 3:40PM EDT2022-08-194.353.454.85-1.40-24.35%3681,274.80%
AMZN220916C039000002022-06-03 10:11AM EDT2022-09-166.805.156.70-0.70-9.33%1195523.49%
AMZN221021C039000002022-06-02 2:26PM EDT2022-10-2111.208.1510.100.00-33116391.72%
AMZN221118C039000002022-06-03 3:07PM EDT2022-11-1814.6912.8515.05-2.56-14.84%36285356.88%
AMZN230120C039000002022-06-03 11:08AM EDT2023-01-2020.8019.8024.00-3.75-15.27%81,793305.54%
AMZN230317C039000002022-06-03 3:57PM EDT2023-03-1733.7030.2036.50-2.74-7.52%2308292.33%
AMZN230616C039000002022-06-03 2:33PM EDT2023-06-1654.4049.0557.50-0.95-1.72%21,836283.94%
AMZN230915C039000002022-06-03 3:12PM EDT2023-09-1576.5572.0082.00+4.17+5.76%25290.53%
AMZN240119C039000002022-06-03 3:43PM EDT2024-01-19108.95102.75115.30-9.77-8.23%7104314.44%
AMZN240621C039000002022-06-03 11:05AM EDT2024-06-21149.17143.00159.00-11.84-7.35%2100.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P039000002022-05-13 11:16AM EDT2022-08-191,680.951,444.701,461.950.00-200.00%
AMZN220916P039000002022-05-19 2:57PM EDT2022-09-161,725.811,445.001,462.000.00-100.00%
AMZN221021P039000002022-06-02 10:01AM EDT2022-10-211,477.861,446.501,462.550.00-1260.00%
AMZN221118P039000002022-05-24 9:30AM EDT2022-11-181,818.601,447.001,463.700.00--00.00%
AMZN230120P039000002022-05-25 10:34AM EDT2023-01-201,756.431,448.001,464.600.00-2160.00%
AMZN230317P039000002022-05-26 11:14AM EDT2023-03-171,680.431,450.501,467.100.00-24540.00%
AMZN230616P039000002022-05-19 11:41AM EDT2023-06-161,705.751,455.001,471.050.00-240.00%
AMZN230915P039000002022-05-20 9:30AM EDT2023-09-151,713.361,459.001,476.100.00-1200.00%
AMZN240119P039000002022-06-03 3:51PM EDT2024-01-191,477.551,466.001,482.60-313.45-17.50%2640.00%