Canada markets close in 3 hours 44 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
142.92-0.63 (-0.44%)
As of 12:16PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:4700.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C047000002022-05-31 2:02PM EDT2022-08-191.981.502.240.00-11081,193.55%
AMZN220916C047000002022-05-31 11:33AM EDT2022-09-161.230.833.100.00-157467.33%
AMZN221021C047000002022-06-03 3:58PM EDT2022-10-213.403.303.85-0.45-11.69%32141351.46%
AMZN230120C047000002022-06-03 12:21PM EDT2023-01-206.545.307.30-0.66-9.17%3895249.57%
AMZN230317C047000002022-06-03 3:28PM EDT2023-03-1711.2011.0012.80-0.80-6.67%10108239.04%
AMZN230616C047000002022-06-01 1:18PM EDT2023-06-1619.5016.4023.400.00-598222.20%
AMZN230915C047000002022-06-02 3:15PM EDT2023-09-1535.0026.5036.000.00-386217.34%
AMZN240119C047000002022-05-31 11:41AM EDT2024-01-1935.8743.6052.600.00-1243214.86%
AMZN240621C047000002022-06-03 2:28PM EDT2024-06-2172.0069.0079.00-9.00-11.11%7217222.86%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P047000002022-04-21 1:00PM EDT2022-08-191,688.842,541.952,554.100.00-400.00%
AMZN220916P047000002022-04-19 3:02PM EDT2022-09-161,558.572,549.552,558.600.00-200.00%
AMZN221021P047000002022-04-28 2:35PM EDT2022-10-211,800.532,389.802,407.000.00-1000.00%
AMZN230120P047000002022-05-25 1:55PM EDT2023-01-202,572.762,245.002,261.600.00-1000.00%
AMZN230317P047000002022-05-06 1:08PM EDT2023-03-172,378.572,244.002,261.800.00-1400.00%
AMZN230616P047000002022-05-13 3:38PM EDT2023-06-162,449.532,244.002,261.600.00-200.00%
AMZN230915P047000002022-04-26 1:07PM EDT2023-09-151,898.702,468.502,486.500.00-200.00%
AMZN240119P047000002022-05-31 11:41AM EDT2024-01-192,334.592,244.002,261.150.00-110.00%
AMZN240621P047000002022-05-31 11:41AM EDT2024-06-212,335.302,247.002,265.500.00-230.00%