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:91.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C000910002022-08-10 9:58AM EDT2022-08-1950.7550.5553.000.00-73166200.78%
AMZN220916C000910002022-08-11 2:40PM EDT2022-09-1649.7552.4553.100.00-28674.90%
AMZN221021C000910002022-08-04 9:43AM EDT2022-10-2150.9551.4054.800.00-540961.47%
AMZN221216C000910002022-08-09 9:54AM EDT2022-12-1648.2953.9056.700.00-12167.51%
AMZN230120C000910002022-07-19 3:09PM EDT2023-01-2032.4554.6556.450.00-11,08061.28%
AMZN230317C000910002022-06-29 1:49PM EDT2023-03-1727.2547.2048.550.00-53690.00%
AMZN230616C000910002022-08-05 3:09PM EDT2023-06-1655.2057.5558.400.00-1447654.18%
AMZN230915C000910002022-08-08 2:12PM EDT2023-09-1555.6559.2060.050.00-42452.81%
AMZN240119C000910002022-08-12 11:51AM EDT2024-01-1959.3058.6562.35+1.15+1.98%289653.03%
AMZN240621C000910002022-08-10 1:16PM EDT2024-06-2164.0563.9564.950.00-113251.14%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P000910002022-08-11 3:28PM EDT2022-08-190.030.000.040.00-14,008131.25%
AMZN220916P000910002022-08-12 3:06PM EDT2022-09-160.050.040.090.00-101,90162.89%
AMZN221021P000910002022-08-09 9:30AM EDT2022-10-210.350.220.230.00-167152.64%
AMZN221118P000910002022-08-03 3:54PM EDT2022-11-180.790.530.560.00-11,77151.81%
AMZN221216P000910002022-08-04 9:40AM EDT2022-12-161.060.740.780.00-146349.07%
AMZN230120P000910002022-08-12 9:30AM EDT2023-01-201.160.951.07-0.34-22.67%19,63146.51%
AMZN230317P000910002022-08-10 11:14AM EDT2023-03-171.821.621.730.00-5043645.07%
AMZN230616P000910002022-08-02 10:18AM EDT2023-06-163.452.512.890.00-460343.76%
AMZN230915P000910002022-08-09 9:30AM EDT2023-09-154.303.403.550.00-6454941.02%
AMZN240119P000910002022-08-11 3:54PM EDT2024-01-195.003.704.600.00-12,23139.06%
AMZN240621P000910002022-08-04 1:41PM EDT2024-06-215.955.755.900.00-74,81137.67%