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:81.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C000810002022-08-11 2:01PM EDT2022-08-1960.0062.0563.300.00-2128200.39%
AMZN220916C000810002022-07-07 11:23AM EDT2022-09-1635.5159.9560.300.00-30750.00%
AMZN221021C000810002022-07-15 10:49AM EDT2022-10-2134.2061.4565.000.00-5677.78%
AMZN221118C000810002022-07-29 9:58AM EDT2022-11-1857.1662.1563.900.00-111661.38%
AMZN221216C000810002022-06-28 2:36PM EDT2022-12-1631.0040.3046.750.00-480.00%
AMZN230120C000810002022-08-09 3:57PM EDT2023-01-2058.8563.8565.000.00-21,04164.31%
AMZN230317C000810002022-08-05 3:18PM EDT2023-03-1762.5564.9066.000.00-216262.40%
AMZN230616C000810002022-08-05 3:18PM EDT2023-06-1664.0063.1067.150.00-8637750.57%
AMZN230915C000810002022-08-05 3:17PM EDT2023-09-1565.1567.6568.500.00-210156.71%
AMZN240119C000810002022-08-05 1:28PM EDT2024-01-1967.9567.0070.400.00-9240551.41%
AMZN240621C000810002022-08-04 9:51AM EDT2024-06-2169.4668.5072.700.00-14350.23%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P000810002022-08-09 9:37AM EDT2022-08-190.010.000.040.00-201,147162.50%
AMZN220916P000810002022-08-11 3:27PM EDT2022-09-160.030.010.030.00-21,66767.97%
AMZN221021P000810002022-08-04 12:46PM EDT2022-10-210.190.090.110.00-20531757.42%
AMZN221118P000810002022-08-11 10:52AM EDT2022-11-180.310.280.300.00-1545356.49%
AMZN221216P000810002022-08-12 3:25PM EDT2022-12-160.430.360.43-0.22-33.85%247252.39%
AMZN230120P000810002022-08-03 9:30AM EDT2023-01-200.890.570.650.00-11,62850.12%
AMZN230317P000810002022-08-09 9:37AM EDT2023-03-171.381.001.100.00-272048.73%
AMZN230616P000810002022-08-09 1:35PM EDT2023-06-162.111.651.740.00-25078845.57%
AMZN230915P000810002022-07-29 12:46PM EDT2023-09-152.592.182.340.00-11732443.27%
AMZN240119P000810002022-08-08 3:28PM EDT2024-01-193.462.193.150.00-101,17441.09%
AMZN240621P000810002022-07-19 9:59AM EDT2024-06-217.054.004.200.00-11,30039.56%