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:4200.00
CallsforAugust 26, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220916C042000002022-06-03 3:15PM EDT2022-09-163.903.804.50-0.77-16.49%131,091553.08%
AMZN221021C042000002022-06-02 3:58PM EDT2022-10-216.924.556.200.00-299383.08%
AMZN230120C042000002022-06-03 10:39AM EDT2023-01-2012.4012.0514.45-0.76-5.78%2919286.12%
AMZN230317C042000002022-06-01 9:52AM EDT2023-03-1724.4018.5523.900.00-5103270.67%
AMZN230616C042000002022-06-03 3:56PM EDT2023-06-1638.0031.9540.00-3.00-7.32%298258.84%
AMZN230915C042000002022-06-01 3:58PM EDT2023-09-1555.0049.0059.000.00-131258.67%
AMZN240119C042000002022-06-01 3:21PM EDT2024-01-1985.2774.0083.500.00-3401264.53%
AMZN240621C042000002022-06-03 10:21AM EDT2024-06-21114.73107.00123.00-7.62-6.23%132303.56%
PutsforAugust 26, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220916P042000002022-05-02 12:27PM EDT2022-09-161,777.771,761.751,771.650.00-300.00%
AMZN221021P042000002022-05-09 1:48PM EDT2022-10-211,993.821,745.001,762.000.00-200.00%
AMZN230120P042000002022-05-09 11:03AM EDT2023-01-201,984.681,745.001,761.950.00-1000.00%
AMZN230317P042000002022-05-31 1:19PM EDT2023-03-171,808.091,745.501,762.350.00-410.00%
AMZN230616P042000002022-05-05 1:42PM EDT2023-06-161,857.201,747.001,763.800.00-300.00%
AMZN230915P042000002022-05-24 10:36AM EDT2023-09-152,152.411,749.501,765.350.00-1200.00%
AMZN240119P042000002022-06-03 9:30AM EDT2024-01-191,726.601,750.501,767.45-58.35-3.27%1300.00%