Canada markets open in 2 hours 31 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
140.26 -2.04 (-1.43%)
Pre-Market: 06:58AM EDT
In The Money
Show:ListStraddle
Strike:4600.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C046000002022-06-03 3:58PM EDT2022-08-191.901.902.00-0.59-23.69%21492,674.02%
AMZN220916C046000002022-05-31 1:43PM EDT2022-09-161.781.013.350.00-21174503.32%
AMZN221021C046000002022-06-03 3:44PM EDT2022-10-213.903.804.15-0.52-11.76%62120366.58%
AMZN230120C046000002022-06-03 3:44PM EDT2023-01-207.406.158.25-0.98-11.69%4620257.53%
AMZN230317C046000002022-06-03 3:53PM EDT2023-03-1713.3012.3014.25-0.20-1.48%26359245.79%
AMZN230616C046000002022-06-03 10:30AM EDT2023-06-1622.0018.3525.85-2.50-10.20%171228.57%
AMZN230915C046000002022-06-03 2:12PM EDT2023-09-1535.0330.0539.50+0.65+1.89%425224.54%
AMZN240119C046000002022-05-31 3:29PM EDT2024-01-1948.5048.2557.500.00-6122222.56%
AMZN240621C046000002022-06-02 11:11AM EDT2024-06-2182.5276.0085.500.00-533233.14%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P046000002022-04-29 12:29PM EDT2022-08-192,089.432,289.802,307.000.00-200.00%
AMZN220916P046000002022-04-27 10:39AM EDT2022-09-161,827.992,289.802,307.000.00-200.00%
AMZN221021P046000002022-05-06 10:32AM EDT2022-10-212,290.892,145.002,162.100.00-200.00%
AMZN230120P046000002022-05-06 3:25PM EDT2023-01-202,337.212,144.502,161.800.00-420.00%
AMZN230317P046000002022-05-11 2:34PM EDT2023-03-172,481.232,145.502,161.600.00-200.00%
AMZN230616P046000002022-05-25 1:27PM EDT2023-06-162,470.162,144.502,161.750.00-100.00%
AMZN230915P046000002022-04-26 1:05PM EDT2023-09-151,802.802,368.502,386.500.00-800.00%
AMZN240119P046000002022-05-31 11:50AM EDT2024-01-192,224.782,144.502,161.050.00-520.00%
AMZN240621P046000002022-05-16 12:06AM EDT2024-06-212,491.122,149.002,167.500.00--00.00%