Canada markets close in 2 hours 52 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
137.46-1.95 (-1.40%)
As of 01:08PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:92.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C000920002022-08-09 9:42AM EDT2022-08-1945.5545.2545.45+22.95+101.55%61850.00%
AMZN220916C000920002022-07-15 11:19AM EDT2022-09-1624.5745.5045.850.00-620862.99%
AMZN221021C000920002022-07-29 9:33AM EDT2022-10-2142.2446.1046.400.00-257658.20%
AMZN221118C000920002022-06-24 3:46PM EDT2022-11-1828.4333.4533.950.00-100.00%
AMZN221216C000920002022-07-29 9:32AM EDT2022-12-1643.8547.3547.850.00-106256.49%
AMZN230120C000920002022-08-05 1:04PM EDT2023-01-2052.2048.1048.550.00-51,24054.81%
AMZN230317C000920002022-07-29 10:26AM EDT2023-03-1748.8049.4549.900.00-166653.99%
AMZN230616C000920002022-08-05 3:48PM EDT2023-06-1654.5551.4051.950.00-660252.76%
AMZN230915C000920002022-08-08 9:55AM EDT2023-09-1559.3553.0553.850.00-84451.70%
AMZN240119C000920002022-08-08 3:23PM EDT2024-01-1957.1555.4056.100.00-731,19150.78%
AMZN240621C000920002022-08-08 2:11PM EDT2024-06-2159.9057.8558.750.00-408050.92%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P000920002022-08-08 9:30AM EDT2022-08-190.010.000.000.00-25,96350.00%
AMZN220916P000920002022-08-08 10:55AM EDT2022-09-160.090.110.120.00-11,80856.93%
AMZN221021P000920002022-08-08 2:08PM EDT2022-10-210.390.410.430.00-39,89651.07%
AMZN221118P000920002022-08-02 12:44PM EDT2022-11-180.930.900.920.00-121451.07%
AMZN221216P000920002022-08-03 12:59PM EDT2022-12-161.121.181.200.00-201,77848.32%
AMZN230120P000920002022-08-08 3:40PM EDT2023-01-201.421.541.570.00-1812,12945.95%
AMZN230317P000920002022-08-08 12:51PM EDT2023-03-172.152.362.400.00-11,21444.79%
AMZN230616P000920002022-08-08 12:44PM EDT2023-06-163.203.403.500.00-1085642.55%
AMZN230915P000920002022-08-09 9:30AM EDT2023-09-154.404.254.40+0.50+12.82%6458440.60%
AMZN240119P000920002022-08-05 3:28PM EDT2024-01-195.205.405.550.00-175638.71%
AMZN240621P000920002022-08-04 1:00PM EDT2024-06-216.256.656.900.00-366,43537.25%