Canada markets close in 3 hours 23 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
137.47-1.94 (-1.39%)
As of 12:37PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:88.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C000880002022-07-28 10:51AM EDT2022-08-1931.4049.2549.450.00-41040.00%
AMZN220916C000880002022-07-22 10:15AM EDT2022-09-1638.0049.5549.800.00-116868.07%
AMZN221021C000880002022-08-01 12:45PM EDT2022-10-2149.8050.1050.400.00-406163.18%
AMZN221118C000880002022-08-03 12:45PM EDT2022-11-1853.0850.7051.150.00-1262.29%
AMZN221216C000880002022-07-25 3:38PM EDT2022-12-1635.8551.1051.550.00-1758.84%
AMZN230120C000880002022-08-01 3:10PM EDT2023-01-2050.3051.8052.200.00-261,37257.08%
AMZN230317C000880002022-07-06 11:05AM EDT2023-03-1732.8557.4558.050.00-216676.07%
AMZN230616C000880002022-08-08 10:03AM EDT2023-06-1660.8254.7055.600.00-149854.75%
AMZN230915C000880002022-06-28 12:19PM EDT2023-09-1531.9938.0048.000.00-1810.00%
AMZN240119C000880002022-08-08 2:22PM EDT2024-01-1960.3058.4559.200.00-265951.95%
AMZN240621C000880002022-08-08 2:10PM EDT2024-06-2162.9060.8561.700.00-819951.13%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P000880002022-08-09 10:35AM EDT2022-08-190.010.000.010.00-31,96884.38%
AMZN220916P000880002022-08-09 9:38AM EDT2022-09-160.080.080.090.00-42,35659.96%
AMZN221021P000880002022-08-09 10:34AM EDT2022-10-210.310.310.32+0.01+3.33%163853.08%
AMZN221118P000880002022-08-05 3:18PM EDT2022-11-180.640.690.710.00-22,49652.64%
AMZN221216P000880002022-08-09 9:50AM EDT2022-12-160.950.920.95+0.15+18.75%12,59649.83%
AMZN230120P000880002022-08-08 9:56AM EDT2023-01-200.961.231.260.00-81,54647.27%
AMZN230317P000880002022-08-03 10:24AM EDT2023-03-171.891.921.960.00-126245.84%
AMZN230616P000880002022-08-09 10:54AM EDT2023-06-162.882.862.91-2.18-43.08%782,49543.36%
AMZN230915P000880002022-07-29 12:36PM EDT2023-09-153.533.503.800.00-118141.63%
AMZN240119P000880002022-08-08 9:47AM EDT2024-01-194.154.654.800.00-15,06539.47%
AMZN240621P000880002022-08-08 2:18PM EDT2024-06-215.705.806.000.00-153537.83%