Canada Markets open in 2 hrs 12 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
142.29 +0.19 (+0.13%)
Pre-Market: 07:17AM EDT
In The Money
Show:ListStraddle
Strike:83.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C000830002022-07-19 3:50PM EDT2022-08-1935.5457.3557.600.00--80.00%
AMZN220916C000830002022-07-21 11:49AM EDT2022-09-1640.7057.6557.900.00--3250.00%
AMZN221021C000830002022-08-03 11:40AM EDT2022-10-2156.7757.9558.450.00-901350.00%
AMZN221118C000830002022-07-06 3:07PM EDT2022-11-1835.3057.9558.350.00--190.00%
AMZN221216C000830002022-07-28 1:46PM EDT2022-12-1641.3058.8559.250.00--1943.26%
AMZN230120C000830002022-07-29 3:24PM EDT2023-01-2055.4559.3559.750.00--1,10248.73%
AMZN230317C000830002022-07-06 11:10AM EDT2023-03-1736.6559.7560.300.00--20447.67%
AMZN230616C000830002022-08-05 2:52PM EDT2023-06-1662.0061.7562.700.00--30151.43%
AMZN240119C000830002022-08-05 3:08PM EDT2024-01-1965.3065.1565.950.00--68850.36%
AMZN240621C000830002022-07-21 12:41PM EDT2024-06-2153.0567.4068.550.00--550.39%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P000830002022-08-05 2:31PM EDT2022-08-190.010.000.010.00-11,144237.50%
AMZN220916P000830002022-08-11 10:34AM EDT2022-09-160.020.030.04-0.02-50.00%271,73372.66%
AMZN221021P000830002022-08-11 1:38PM EDT2022-10-210.150.160.17-0.10-40.00%256659.96%
AMZN221118P000830002022-07-29 10:03AM EDT2022-11-180.550.410.420.00--25958.11%
AMZN221216P000830002022-08-11 11:15AM EDT2022-12-160.540.570.59-0.01-1.82%11,48854.20%
AMZN230120P000830002022-08-09 9:33AM EDT2023-01-200.950.790.810.00-53,57750.88%
AMZN230317P000830002022-08-09 3:12PM EDT2023-03-171.491.301.330.00-2014348.88%
AMZN230616P000830002022-08-09 1:25PM EDT2023-06-162.312.072.120.00-18090446.02%
AMZN230915P000830002022-08-03 9:59AM EDT2023-09-152.902.652.870.00-3091643.99%
AMZN240119P000830002022-08-04 11:39AM EDT2024-01-193.703.553.750.00--82041.60%
AMZN240621P000830002022-08-04 9:41AM EDT2024-06-214.664.654.850.00-14439.86%