Canada Markets open in 7 hrs 29 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
139.41-1.39 (-0.99%)
At close: 04:00PM EDT
In The Money
Show:ListStraddle
Strike:55.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220812C000550002022-07-29 3:49PM EDT2022-08-1281.0584.5584.850.00--1433.59%
AMZN220916C000550002022-07-27 10:56AM EDT2022-09-1684.9984.7085.00+20.94+32.69%122148.44%
AMZN221118C000550002022-07-07 11:51AM EDT2022-11-1862.1585.0085.600.00--0104.35%
AMZN221216C000550002022-07-25 12:07PM EDT2022-12-1667.6085.2585.700.00--29695.87%
AMZN230120C000550002022-07-29 12:18PM EDT2023-01-2082.2085.4586.050.00--8489.38%
AMZN230317C000550002022-08-02 3:41PM EDT2023-03-1781.1585.9086.600.00-322483.11%
AMZN230616C000550002022-07-14 1:18PM EDT2023-06-1657.5586.6087.500.00--22776.66%
AMZN230721C000550002022-08-03 12:46PM EDT2023-07-2187.1586.8087.70+3.90+4.68%42,58474.15%
AMZN230915C000550002022-08-03 1:24PM EDT2023-09-1587.3587.1588.25+20.80+31.25%413371.70%
AMZN240119C000550002022-08-03 1:00PM EDT2024-01-1988.2088.1589.20+3.55+4.19%257067.64%
AMZN240621C000550002022-07-29 3:22PM EDT2024-06-2188.7089.2590.50+2.55+2.96%218764.54%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220812P000550002022-07-27 3:30PM EDT2022-08-120.010.000.010.00--61275.00%
AMZN220819P000550002022-07-29 3:47PM EDT2022-08-190.010.000.010.00--1,189168.75%
AMZN220916P000550002022-07-29 2:59PM EDT2022-09-160.010.000.020.00--77495.31%
AMZN221021P000550002022-07-29 9:32AM EDT2022-10-210.030.020.050.00--33277.34%
AMZN221118P000550002022-08-02 9:43AM EDT2022-11-180.070.060.070.00-156870.51%
AMZN221216P000550002022-07-28 11:41AM EDT2022-12-160.230.090.110.00--1,48165.63%
AMZN230120P000550002022-08-01 9:53AM EDT2023-01-200.150.130.150.00--2,70560.94%
AMZN230317P000550002022-08-01 11:49AM EDT2023-03-170.280.280.310.00--27958.50%
AMZN230616P000550002022-08-03 12:39PM EDT2023-06-160.560.530.56-0.04-6.67%12,94754.47%
AMZN230721P000550002022-08-02 9:30AM EDT2023-07-210.830.580.660.00-342,03952.86%
AMZN230915P000550002022-07-13 3:40PM EDT2023-09-151.590.620.800.00--20550.29%
AMZN240119P000550002022-08-02 12:02PM EDT2024-01-191.100.961.12+0.01+0.92%150048.05%
AMZN240621P000550002022-08-03 2:04PM EDT2024-06-211.451.441.52+0.05+3.57%7062745.22%