Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
138.23-4.07 (-2.86%)
At close: 04:00PM EDT
137.54 -0.69 (-0.50%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:3950.00
CallsforAugust 26, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220916C039500002022-06-03 2:19PM EDT2022-09-166.004.656.20-0.80-11.76%2118568.53%
AMZN230120C039500002022-05-31 2:48PM EDT2023-01-2023.5018.8521.600.00-1350309.47%
AMZN230616C039500002022-05-31 11:07AM EDT2023-06-1636.1244.8054.000.00-538283.69%
AMZN230915C039500002022-06-03 3:15PM EDT2023-09-1571.3067.5077.50-4.70-6.18%20290.02%
AMZN240119C039500002022-06-03 1:37PM EDT2024-01-19104.0597.50107.50-8.39-7.46%183309.83%
AMZN240621C039500002022-06-03 10:24AM EDT2024-06-21148.72136.50152.50+27.07+22.25%270.00%
PutsforAugust 26, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220916P039500002022-05-12 10:44AM EDT2022-09-161,798.501,495.001,512.150.00-300.00%
AMZN230120P039500002022-05-13 9:49AM EDT2023-01-201,748.301,497.501,514.050.00-490.00%
AMZN230616P039500002022-05-20 10:16AM EDT2023-06-161,772.651,503.501,519.200.00-780.00%
AMZN230915P039500002022-06-03 3:57PM EDT2023-09-151,515.251,506.501,523.70-396.90-20.76%270.00%
AMZN240119P039500002022-06-03 3:51PM EDT2024-01-191,524.901,512.501,529.45+32.15+2.15%2210.00%