Canada markets close in 2 hours 10 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
137.53-1.88 (-1.35%)
As of 01:50PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:54.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C000540002022-07-20 2:00PM EDT2022-08-1967.7583.5083.700.00-12217.97%
AMZN220916C000540002022-07-05 3:49PM EDT2022-09-1660.1588.5588.850.00-1032267.58%
AMZN221118C000540002022-06-06 12:00AM EDT2022-11-1857.7356.1557.850.00--200.00%
AMZN221216C000540002022-07-19 9:49AM EDT2022-12-1661.2084.1084.650.00-21492.16%
AMZN230120C000540002022-07-13 3:08PM EDT2023-01-2058.6084.4084.950.00-2811787.04%
AMZN230317C000540002022-07-13 3:12PM EDT2023-03-1759.1584.6585.550.00-614180.66%
AMZN230616C000540002022-08-05 3:47PM EDT2023-06-1688.8085.5086.350.00-11039975.32%
AMZN230915C000540002022-08-08 1:42PM EDT2023-09-1588.2086.1587.200.00-18843171.37%
AMZN240119C000540002022-08-08 10:18AM EDT2024-01-1992.4087.1588.200.00-61,08667.63%
AMZN240621C000540002022-08-04 9:53AM EDT2024-06-2191.4888.3089.550.00-115364.84%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P000540002022-07-18 11:29AM EDT2022-08-190.020.000.010.00-215,286168.75%
AMZN220916P000540002022-07-29 9:53AM EDT2022-09-160.030.000.010.00-56298690.63%
AMZN221021P000540002022-08-01 10:13AM EDT2022-10-210.010.000.040.00-1021573.44%
AMZN221118P000540002022-08-08 9:42AM EDT2022-11-180.030.060.070.00-52,47470.90%
AMZN221216P000540002022-07-29 2:09PM EDT2022-12-160.100.090.110.00-15,09566.21%
AMZN230120P000540002022-08-03 1:52PM EDT2023-01-200.130.140.160.00-104,57861.82%
AMZN230317P000540002022-07-25 11:28AM EDT2023-03-170.520.280.310.00-16525158.89%
AMZN230616P000540002022-08-08 3:19PM EDT2023-06-160.510.520.560.00-3089854.76%
AMZN230915P000540002022-07-08 9:39AM EDT2023-09-151.300.570.750.00-248651.17%
AMZN240119P000540002022-08-09 9:33AM EDT2024-01-191.001.001.04+0.01+1.01%137247.67%
AMZN240621P000540002022-08-01 1:02PM EDT2024-06-211.341.351.500.00-121645.44%