Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
143.55+2.91 (+2.07%)
At close: 04:00PM EDT
143.31 -0.24 (-0.17%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:52.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C000520002022-08-11 3:36PM EDT2022-08-1988.5590.6092.050.00-410563417.19%
AMZN220916C000520002022-08-03 9:34AM EDT2022-09-1685.0091.0092.200.00-1092128.13%
AMZN221021C000520002022-08-11 10:40AM EDT2022-10-2191.8190.0593.550.00-176110.25%
AMZN221118C000520002022-08-12 10:18AM EDT2022-11-1889.6790.1093.85-0.64-0.71%65410100.98%
AMZN221216C000520002022-08-09 9:45AM EDT2022-12-1686.4091.7094.550.00-29,113114.50%
AMZN230120C000520002022-08-10 9:50AM EDT2023-01-2091.5092.1094.550.00-2114104.05%
AMZN230317C000520002022-08-12 3:00PM EDT2023-03-1791.5092.4593.10+5.85+6.83%140982.42%
AMZN230616C000520002022-08-12 3:02PM EDT2023-06-1692.1093.0593.90-1.20-1.29%62,31176.56%
AMZN230915C000520002022-08-12 3:19PM EDT2023-09-1593.4090.8594.40+0.15+0.16%4473,96159.06%
AMZN240119C000520002022-08-12 3:23PM EDT2024-01-1994.4592.2095.80+2.45+2.66%43,67662.22%
AMZN240621C000520002022-08-12 3:58PM EDT2024-06-2195.7094.0099.60+2.20+2.35%140368.32%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P000520002022-08-04 1:51PM EDT2022-08-190.010.000.010.00-14,693250.00%
AMZN220916P000520002022-08-10 11:37AM EDT2022-09-160.010.000.030.00-401,462114.06%
AMZN221021P000520002022-08-11 11:47AM EDT2022-10-210.020.000.040.00-11,78782.03%
AMZN221118P000520002022-08-11 9:35AM EDT2022-11-180.040.000.060.00-101,33971.88%
AMZN221216P000520002022-08-12 3:10PM EDT2022-12-160.060.010.070.00-51,94965.23%
AMZN230120P000520002022-08-12 12:59PM EDT2023-01-200.100.060.090.00-15,55061.91%
AMZN230317P000520002022-08-12 2:30PM EDT2023-03-170.190.160.20-0.02-9.52%382859.57%
AMZN230616P000520002022-08-11 10:35AM EDT2023-06-160.390.350.390.00-883,21855.52%
AMZN230915P000520002022-08-12 11:07AM EDT2023-09-150.520.470.54-0.03-5.45%9342251.32%
AMZN240119P000520002022-08-11 12:02PM EDT2024-01-190.820.690.760.00-104,24948.15%
AMZN240621P000520002022-08-11 11:01AM EDT2024-06-211.171.141.220.00-11,48046.51%