Canada markets close in 3 hours

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
142.77-0.78 (-0.54%)
As of 01:00PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:4900.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C049000002022-06-03 3:34PM EDT2022-08-191.411.251.86-0.29-17.06%194081,178.52%
AMZN220916C049000002022-06-03 3:11PM EDT2022-09-161.970.522.65-0.38-16.17%3151459.77%
AMZN221021C049000002022-06-03 3:53PM EDT2022-10-213.001.843.40-0.28-8.54%1148340.31%
AMZN230120C049000002022-06-03 2:57PM EDT2023-01-205.334.105.95-0.73-12.05%2803243.19%
AMZN230317C049000002022-06-03 1:21PM EDT2023-03-178.606.7010.55-1.00-10.42%1247227.62%
AMZN230616C049000002022-06-03 10:58AM EDT2023-06-1615.9512.7519.50-1.11-6.51%799214.11%
AMZN230915C049000002022-06-02 11:23AM EDT2023-09-1528.0021.1530.350.00-1113208.41%
AMZN240119C049000002022-06-02 3:17PM EDT2024-01-1944.3536.2044.550.00-353204.68%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P049000002022-04-29 12:29PM EDT2022-08-192,389.472,590.002,606.500.00-200.00%
AMZN220916P049000002022-04-29 9:51AM EDT2022-09-162,364.202,589.802,607.000.00-100.00%
AMZN221021P049000002022-04-28 2:35PM EDT2022-10-211,999.682,589.802,607.000.00-800.00%
AMZN230120P049000002022-05-25 9:58AM EDT2023-01-202,794.402,444.402,461.750.00-220.00%
AMZN230317P049000002022-05-10 9:30AM EDT2023-03-172,672.442,444.002,461.650.00-100.00%
AMZN230616P049000002022-04-01 11:59AM EDT2023-06-161,644.122,405.502,424.500.00-2160.00%
AMZN230915P049000002022-05-18 10:24AM EDT2023-09-152,683.702,444.002,461.500.00-200.00%
AMZN240119P049000002022-06-02 3:45PM EDT2024-01-192,398.242,444.002,460.750.00-330.00%