Canada markets close in 2 hours 40 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
137.62-1.79 (-1.28%)
As of 01:20PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:93.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C000930002022-07-25 1:59PM EDT2022-08-1928.3544.5544.800.00-210494.92%
AMZN220916C000930002022-07-20 12:42PM EDT2022-09-1631.4044.8545.150.00-27967.58%
AMZN221021C000930002022-08-02 10:34AM EDT2022-10-2143.7345.4545.800.00-34560.11%
AMZN221118C000930002022-07-18 1:27PM EDT2022-11-1827.8546.1546.600.00-1159.06%
AMZN221216C000930002022-07-21 10:00AM EDT2022-12-1633.4544.9048.800.00-3656.03%
AMZN230120C000930002022-07-29 11:28AM EDT2023-01-2045.4247.4547.900.00-61,74854.88%
AMZN230317C000930002022-08-02 10:21AM EDT2023-03-1747.3548.9049.400.00-1069254.41%
AMZN230616C000930002022-08-05 11:45AM EDT2023-06-1653.6050.7551.450.00-340852.74%
AMZN230915C000930002022-08-08 11:33AM EDT2023-09-1556.0052.5053.300.00-12551.65%
AMZN240119C000930002022-08-08 2:08PM EDT2024-01-1956.6554.8555.550.00-741,35350.64%
AMZN240621C000930002022-08-05 1:30PM EDT2024-06-2161.4057.5058.200.00-22,48450.00%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P000930002022-08-09 10:55AM EDT2022-08-190.010.000.010.00-13,94475.00%
AMZN220916P000930002022-08-09 9:38AM EDT2022-09-160.130.120.13+0.02+18.18%1203,83356.45%
AMZN221021P000930002022-08-08 12:28PM EDT2022-10-210.420.440.450.00-13,54850.59%
AMZN221118P000930002022-08-02 2:33PM EDT2022-11-181.130.940.950.00-11,56850.49%
AMZN221216P000930002022-08-08 3:17PM EDT2022-12-161.161.231.250.00-222,74447.85%
AMZN230120P000930002022-08-09 12:51PM EDT2023-01-201.631.611.63+0.09+5.84%33,35745.53%
AMZN230317P000930002022-08-09 11:07AM EDT2023-03-172.512.442.48+0.02+0.80%18072144.40%
AMZN230616P000930002022-08-08 12:32PM EDT2023-06-163.353.503.600.00-428042.19%
AMZN230915P000930002022-08-05 1:55PM EDT2023-09-154.204.404.550.00-1032440.38%
AMZN240119P000930002022-08-03 12:12PM EDT2024-01-195.445.605.700.00-167638.46%
AMZN240621P000930002022-07-29 11:16AM EDT2024-06-216.856.907.100.00-201,73337.09%