Canada Markets open in 7 hrs 16 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:56.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C000560002022-08-01 10:30AM EDT2022-08-1981.4083.6083.800.00--3256.84%
AMZN220916C000560002022-07-11 10:01AM EDT2022-09-1655.5583.7084.000.00--1145.80%
AMZN221118C000560002022-07-07 2:42PM EDT2022-11-1861.1084.0584.550.00--21102.54%
AMZN221216C000560002022-07-19 9:49AM EDT2022-12-1659.3584.4084.850.00--696.88%
AMZN230120C000560002022-07-15 11:21AM EDT2023-01-2060.0584.5084.950.00--4287.48%
AMZN230317C000560002022-07-11 12:04PM EDT2023-03-1758.8084.9585.650.00--182.20%
AMZN230616C000560002022-08-01 12:47PM EDT2023-06-1682.9185.8086.550.00--13576.31%
AMZN230915C000560002022-07-08 3:44PM EDT2023-09-1563.3586.3087.350.00--12071.25%
AMZN240119C000560002022-07-27 9:36AM EDT2024-01-1966.5087.5588.350.00--70467.83%
AMZN240621C000560002022-07-29 12:48PM EDT2024-06-2188.6588.2589.70+3.80+4.48%22063.86%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P000560002022-07-26 9:46AM EDT2022-08-190.010.000.010.00--266162.50%
AMZN220916P000560002022-07-29 3:58PM EDT2022-09-160.010.000.020.00--42492.19%
AMZN221021P000560002022-07-28 1:34PM EDT2022-10-210.100.010.060.00--775.78%
AMZN221118P000560002022-08-03 2:42PM EDT2022-11-180.070.070.08-0.12-63.16%449570.31%
AMZN221216P000560002022-07-25 11:18AM EDT2022-12-160.270.100.120.00--93865.23%
AMZN230120P000560002022-07-28 11:16AM EDT2023-01-200.340.150.160.00--1,08260.64%
AMZN230317P000560002022-07-28 10:56AM EDT2023-03-170.590.300.330.00--67958.06%
AMZN230616P000560002022-07-22 2:51PM EDT2023-06-161.000.550.590.00--1,12653.93%
AMZN230915P000560002022-07-20 9:31AM EDT2023-09-151.300.670.850.00--16050.05%
AMZN240119P000560002022-07-29 10:44AM EDT2024-01-191.101.001.170.00--32747.66%
AMZN240621P000560002022-07-29 3:32PM EDT2024-06-211.451.421.600.00--744.97%