Canada markets open in 2 hours 9 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
140.37 -1.93 (-1.36%)
Pre-Market: 07:18AM EDT
In The Money
Show:ListStraddle
Strike:4000.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C040000002022-06-03 3:03PM EDT2022-08-193.802.874.35-0.55-12.64%214052,813.09%
AMZN220916C040000002022-06-03 3:28PM EDT2022-09-165.265.005.80-1.04-16.51%311,075553.96%
AMZN221021C040000002022-06-03 3:57PM EDT2022-10-218.007.408.45-0.50-5.88%4538396.55%
AMZN230120C040000002022-06-03 3:58PM EDT2023-01-2018.0018.0019.00-2.70-13.04%1132,624299.63%
AMZN230317C040000002022-06-03 10:11AM EDT2023-03-1729.5027.0031.50-2.02-6.41%1509286.42%
AMZN230616C040000002022-06-03 3:14PM EDT2023-06-1646.0042.0050.50-7.60-14.18%103896273.66%
AMZN230915C040000002022-06-03 12:35PM EDT2023-09-1566.0064.0073.00-6.00-8.33%252278.09%
AMZN240119C040000002022-06-03 3:46PM EDT2024-01-1997.0092.50102.00-15.60-13.85%6823291.42%
AMZN240621C040000002022-06-03 2:56PM EDT2024-06-21142.00130.00146.00-6.22-4.20%1479399.63%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P040000002022-05-26 11:10AM EDT2022-08-191,779.621,544.651,562.200.00-200.00%
AMZN220916P040000002022-05-12 3:34PM EDT2022-09-161,880.731,545.001,561.900.00-200.00%
AMZN221021P040000002022-06-02 10:08AM EDT2022-10-211,581.031,545.501,562.150.00-210.00%
AMZN230120P040000002022-05-24 12:08PM EDT2023-01-201,551.351,546.501,563.200.00-11690.00%
AMZN230317P040000002022-05-24 12:20PM EDT2023-03-171,917.071,548.001,564.900.00-1810.00%
AMZN230616P040000002022-05-19 11:13AM EDT2023-06-161,813.621,551.001,567.750.00-34490.00%
AMZN230915P040000002022-06-03 3:57PM EDT2023-09-151,563.301,556.501,571.40-145.70-8.53%200.00%
AMZN240119P040000002022-06-03 3:51PM EDT2024-01-191,572.301,559.501,576.10-277.70-15.01%21540.00%
AMZN240621P040000002022-05-31 11:13AM EDT2024-06-211,667.371,573.501,592.000.00-180.00%