Canada Markets open in 1 hr 3 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
142.10-2.68 (-1.85%)
At close: 04:00PM EDT
142.85 +0.75 (+0.53%)
Pre-Market: 08:27AM EDT
In The Money
Show:ListStraddle
Strike:76.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C000760002022-08-10 9:58AM EDT2022-08-1965.4064.4064.65+26.59+68.51%58570.00%
AMZN220916C000760002022-07-05 3:55PM EDT2022-09-1638.7063.8064.150.00--160.00%
AMZN221118C000760002022-08-04 10:24AM EDT2022-11-1865.4565.1065.600.00--210.00%
AMZN230120C000760002022-07-06 2:02PM EDT2023-01-2041.5865.2565.800.00--1,3880.00%
AMZN230317C000760002022-08-05 12:52PM EDT2023-03-1767.8566.6567.300.00--2550.61%
AMZN230616C000760002022-08-08 12:51PM EDT2023-06-1667.7568.0568.800.00--42153.38%
AMZN230915C000760002022-08-05 12:51PM EDT2023-09-1570.3569.1570.050.00--6352.69%
AMZN240119C000760002022-07-20 10:42AM EDT2024-01-1954.2570.8571.700.00--86352.13%
AMZN240621C000760002022-07-15 10:21AM EDT2024-06-2148.0072.8573.850.00--9551.86%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P000760002022-08-10 12:45PM EDT2022-08-190.010.000.010.00--746268.75%
AMZN220916P000760002022-08-01 2:58PM EDT2022-09-160.050.010.030.00--2,40878.91%
AMZN221021P000760002022-08-10 10:16AM EDT2022-10-210.090.090.10-0.09-50.00%543663.87%
AMZN221118P000760002022-08-08 10:46AM EDT2022-11-180.260.260.280.00--17961.87%
AMZN221216P000760002022-08-03 3:46PM EDT2022-12-160.430.370.390.00-107157.37%
AMZN230120P000760002022-07-29 12:27PM EDT2023-01-200.640.520.540.00--1,69453.56%
AMZN230317P000760002022-08-08 12:51PM EDT2023-03-170.960.900.930.00--33051.12%
AMZN230616P000760002022-08-09 1:28PM EDT2023-06-161.661.481.530.00-18041048.00%
AMZN230915P000760002022-07-18 2:15PM EDT2023-09-153.951.942.110.00--86645.65%
AMZN240119P000760002022-08-03 12:42PM EDT2024-01-192.802.662.830.00-2057243.09%
AMZN240621P000760002022-07-06 3:43PM EDT2024-06-216.103.453.700.00--24241.02%