Canada markets close in 2 hours 53 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
137.48-1.93 (-1.38%)
As of 01:07PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:82.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C000820002022-07-11 2:50PM EDT2022-08-1931.1055.2555.500.00-1313106.25%
AMZN220916C000820002022-08-08 10:00AM EDT2022-09-1661.8055.4555.600.00-117662.50%
AMZN221021C000820002022-06-30 2:41PM EDT2022-10-2128.0551.2056.100.00-1568.14%
AMZN221118C000820002022-07-14 2:22PM EDT2022-11-1831.7556.3056.800.00-11565.21%
AMZN230120C000820002022-07-08 1:59PM EDT2023-01-2037.6060.7561.300.00-531,43783.00%
AMZN230317C000820002022-07-06 11:04AM EDT2023-03-1737.4062.8563.600.00-517281.87%
AMZN230616C000820002022-08-05 2:51PM EDT2023-06-1662.8559.8560.500.00-8443956.80%
AMZN230915C000820002022-06-06 12:05AM EDT2023-09-1574.3136.3538.500.00--1200.00%
AMZN240119C000820002022-08-05 1:28PM EDT2024-01-1967.2063.1564.000.00-6256753.91%
AMZN240621C000820002022-08-08 2:11PM EDT2024-06-2167.3065.2066.350.00-24352.79%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P000820002022-08-05 9:48AM EDT2022-08-190.010.000.010.00-41,18296.88%
AMZN220916P000820002022-08-08 3:08PM EDT2022-09-160.040.040.050.00-163,69863.28%
AMZN221021P000820002022-08-04 9:59AM EDT2022-10-210.210.200.210.00-131756.35%
AMZN221118P000820002022-08-08 10:21AM EDT2022-11-180.390.480.500.00-10524555.59%
AMZN221216P000820002022-07-29 9:47AM EDT2022-12-160.760.650.670.00-120852.17%
AMZN230120P000820002022-08-08 12:27PM EDT2023-01-200.830.880.910.00-51,38449.54%
AMZN230317P000820002022-07-29 3:45PM EDT2023-03-171.351.431.460.00-1478147.78%
AMZN230616P000820002022-08-03 1:07PM EDT2023-06-162.072.202.250.00-647145.07%
AMZN230915P000820002022-07-25 9:40AM EDT2023-09-154.252.722.960.00-8685242.98%
AMZN240119P000820002022-07-26 1:29PM EDT2024-01-196.203.653.800.00-92,79540.61%
AMZN240621P000820002022-07-29 9:55AM EDT2024-06-214.654.654.900.00-91139.02%