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:99.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819C000990002022-08-12 12:38PM EDT2022-08-1942.3844.0545.75-0.57-1.33%7334160.94%
AMZN220826C000990002022-08-10 10:01AM EDT2022-08-2642.7544.2545.000.00-182386.33%
AMZN220916C000990002022-08-12 12:38PM EDT2022-09-1642.7043.0545.50+1.33+3.21%521783.01%
AMZN221021C000990002022-08-10 11:11AM EDT2022-10-2144.8043.0547.150.00-143551.73%
AMZN221118C000990002022-07-25 10:09AM EDT2022-11-1827.9545.3546.650.00-17854.54%
AMZN221216C000990002022-08-09 9:39AM EDT2022-12-1641.2046.3047.150.00-13453.78%
AMZN230120C000990002022-08-05 9:48AM EDT2023-01-2045.1047.1548.700.00-51,62154.61%
AMZN230317C000990002022-07-29 10:39AM EDT2023-03-1743.5948.3049.650.00-11,06751.72%
AMZN230616C000990002022-08-02 3:40PM EDT2023-06-1643.7550.8551.650.00-188451.11%
AMZN230915C000990002022-07-29 10:16AM EDT2023-09-1547.1152.9553.550.00-21,02150.38%
AMZN240119C000990002022-08-12 12:40PM EDT2024-01-1953.5554.3556.20-1.20-2.19%11,92950.59%
AMZN240621C000990002022-08-12 12:27PM EDT2024-06-2157.1058.2059.05-0.10-0.17%734749.95%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220819P000990002022-08-12 3:03PM EDT2022-08-190.010.000.010.00-3110,29396.88%
AMZN220826P000990002022-08-10 12:10PM EDT2022-08-260.030.000.050.00-544175.78%
AMZN220916P000990002022-08-11 10:54AM EDT2022-09-160.110.080.110.00-56,06155.08%
AMZN221021P000990002022-08-12 2:33PM EDT2022-10-210.400.330.39-0.12-23.08%1423,19448.44%
AMZN221118P000990002022-08-12 12:58PM EDT2022-11-180.990.870.910.00-1071748.68%
AMZN221216P000990002022-08-11 3:49PM EDT2022-12-161.481.191.230.00-299646.09%
AMZN230120P000990002022-08-12 3:57PM EDT2023-01-201.631.551.64-0.05-2.98%146,13943.91%
AMZN230317P000990002022-08-12 3:37PM EDT2023-03-172.552.402.55-0.39-13.27%12,06942.95%
AMZN230616P000990002022-08-10 1:08PM EDT2023-06-163.903.554.000.00-32,53141.85%
AMZN230915P000990002022-08-10 3:58PM EDT2023-09-154.804.654.850.00-42098939.45%
AMZN240119P000990002022-08-04 12:50PM EDT2024-01-196.455.206.100.00-22,95437.64%
AMZN240621P000990002022-08-05 12:47PM EDT2024-06-217.967.408.900.00-340839.03%