Canada markets open in 2 hours 25 minutes

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
142.17 +0.07 (+0.05%)
Pre-Market: 07:04AM EDT
In The Money
Show:ListStraddle
Strike:79.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C000790002022-08-16 3:51PM EDT2022-08-1966.000.000.000.00-22290.00%
AMZN220916C000790002022-07-29 3:36PM EDT2022-09-1658.000.000.000.00-11540.00%
AMZN221021C000790002022-07-18 1:22PM EDT2022-10-2138.7063.0563.300.00-205258.40%
AMZN221118C000790002022-07-13 12:29PM EDT2022-11-1834.6564.3065.950.00-62388.13%
AMZN221216C000790002022-06-22 1:44PM EDT2022-12-1635.1044.6046.950.00--300.00%
AMZN230120C000790002022-08-02 11:10AM EDT2023-01-2058.750.000.000.00-211,8830.00%
AMZN230317C000790002022-07-05 12:54PM EDT2023-03-1738.5065.9566.600.00-8466.26%
AMZN230616C000790002022-08-10 11:48AM EDT2023-06-1667.600.000.000.00-44780.00%
AMZN230915C000790002022-07-06 9:51AM EDT2023-09-1542.0067.9069.100.00-412157.87%
AMZN240119C000790002022-08-15 3:13PM EDT2024-01-1971.050.000.000.00-15000.00%
AMZN240621C000790002022-07-11 10:00AM EDT2024-06-2144.7569.1073.600.00-29752.08%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P000790002022-08-17 3:42PM EDT2022-08-190.010.000.000.00-2511,17150.00%
AMZN220916P000790002022-08-10 10:56AM EDT2022-09-160.030.000.000.00-31,09450.00%
AMZN221021P000790002022-08-16 2:38PM EDT2022-10-210.080.000.000.00-10053425.00%
AMZN221118P000790002022-08-11 1:39PM EDT2022-11-180.310.000.000.00-242325.00%
AMZN221216P000790002022-08-17 12:39PM EDT2022-12-160.410.000.000.00-1025.00%
AMZN230120P000790002022-08-10 1:19PM EDT2023-01-200.580.000.000.00-13,35325.00%
AMZN230317P000790002022-08-11 9:57AM EDT2023-03-170.950.000.000.00-235912.50%
AMZN230616P000790002022-08-09 1:31PM EDT2023-06-161.910.000.000.00-2302,84712.50%
AMZN230915P000790002022-07-08 10:50AM EDT2023-09-154.552.182.430.00-339145.01%
AMZN240119P000790002022-08-11 9:57AM EDT2024-01-192.870.000.000.00-21,19612.50%
AMZN240621P000790002022-07-29 12:28PM EDT2024-06-214.050.000.000.00-11016.25%