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:74.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C000740002022-05-31 12:19PM EDT2022-08-1945.4433.5033.750.00--400.00%
AMZN220916C000740002022-07-18 11:21AM EDT2022-09-1642.7568.2070.550.00-161136.33%
AMZN221021C000740002022-07-15 9:51AM EDT2022-10-2139.7068.3571.700.00-1282.86%
AMZN221118C000740002022-07-27 3:34PM EDT2022-11-1848.9469.7570.800.00-12075.59%
AMZN221216C000740002022-07-06 11:52AM EDT2022-12-1641.8067.7568.250.00--390.00%
AMZN230120C000740002022-07-14 10:33AM EDT2023-01-2038.2570.7573.500.00-162,29579.00%
AMZN230317C000740002022-08-05 12:46PM EDT2023-03-1769.5071.4572.300.00-23066.13%
AMZN230616C000740002022-08-09 10:26AM EDT2023-06-1667.1572.6573.400.00-436962.20%
AMZN230915C000740002022-08-05 12:51PM EDT2023-09-1572.0573.7074.600.00-812059.69%
AMZN240119C000740002022-08-08 10:15AM EDT2024-01-1975.2572.6580.000.00-1234859.66%
AMZN240621C000740002022-08-08 12:43PM EDT2024-06-2173.8073.0082.450.00-23056.43%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P000740002022-08-08 10:01AM EDT2022-08-190.010.000.040.00-170719185.94%
AMZN220916P000740002022-08-08 3:12PM EDT2022-09-160.030.000.040.00-126878.13%
AMZN221021P000740002022-08-10 10:53AM EDT2022-10-210.080.010.080.00-25068459.77%
AMZN221118P000740002022-08-11 10:52AM EDT2022-11-180.200.170.190.00-520259.96%
AMZN221216P000740002022-08-02 2:10PM EDT2022-12-160.470.210.280.00-31,48655.27%
AMZN230120P000740002022-07-29 9:51AM EDT2023-01-200.600.310.450.00-2417,92352.39%
AMZN230317P000740002022-08-01 12:34PM EDT2023-03-170.920.690.770.00-11,51850.76%
AMZN230616P000740002022-08-11 12:22PM EDT2023-06-161.331.181.230.00-6581847.49%
AMZN230915P000740002022-07-18 3:19PM EDT2023-09-153.701.561.720.00-31,54045.12%
AMZN240119P000740002022-07-27 11:15AM EDT2024-01-194.002.212.340.00-931,13442.55%
AMZN240621P000740002022-07-29 12:54PM EDT2024-06-213.353.003.350.00-218141.42%