Canada markets open in 2 hours 54 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
96.54+4.12 (+4.46%)
At close: 04:00PM EST
96.06 -0.48 (-0.50%)
Pre-Market: 06:36AM EST
In The Money
Show:ListStraddle
CallsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221202C000500002022-11-29 10:12AM EST50.0043.150.000.000.00-3000.00%
AMZN221202C000550002022-11-30 2:36PM EST55.0039.850.000.000.00-600.00%
AMZN221202C000600002022-11-30 1:30PM EST60.0032.450.000.000.00-1500.00%
AMZN221202C000650002022-11-30 1:30PM EST65.0027.450.000.000.00-100.00%
AMZN221202C000700002022-11-30 3:58PM EST70.0026.400.000.000.00-2900.00%
AMZN221202C000740002022-11-30 2:03PM EST74.0020.200.000.000.00-400.00%
AMZN221202C000750002022-11-30 2:01PM EST75.0018.900.000.000.00-1800.00%
AMZN221202C000760002022-11-23 9:49AM EST76.0017.550.000.000.00--00.00%
AMZN221202C000770002022-11-30 3:04PM EST77.0018.100.000.000.00-600.00%
AMZN221202C000780002022-11-30 3:37PM EST78.0018.000.000.000.00-100.00%
AMZN221202C000790002022-11-30 12:30PM EST79.0012.900.000.000.00-800.00%
AMZN221202C000800002022-11-30 3:52PM EST80.0016.000.000.000.00-26300.00%
AMZN221202C000810002022-11-30 2:21PM EST81.0014.150.000.000.00-1800.00%
AMZN221202C000820002022-11-30 3:13PM EST82.0013.200.000.000.00-3000.00%
AMZN221202C000830002022-11-30 2:34PM EST83.0012.000.000.000.00-1900.00%
AMZN221202C000840002022-11-30 3:17PM EST84.0011.500.000.000.00-77700.00%
AMZN221202C000850002022-11-30 3:58PM EST85.0011.450.000.000.00-1,11100.00%
AMZN221202C000860002022-11-30 3:58PM EST86.0010.420.000.000.00-95500.00%
AMZN221202C000870002022-11-30 3:59PM EST87.009.450.000.000.00-11800.00%
AMZN221202C000880002022-11-30 3:59PM EST88.008.550.000.000.00-1,96700.00%
AMZN221202C000890002022-11-30 3:48PM EST89.007.160.000.000.00-1,58100.00%
AMZN221202C000900002022-11-30 3:57PM EST90.006.450.000.000.00-2,67800.00%
AMZN221202C000910002022-11-30 3:59PM EST91.005.650.000.000.00-3,76100.00%
AMZN221202C000920002022-11-30 3:59PM EST92.004.600.000.000.00-19,01600.00%
AMZN221202C000930002022-11-30 3:59PM EST93.003.810.000.000.00-40,08000.00%
AMZN221202C000940002022-11-30 3:59PM EST94.003.000.000.000.00-38,58300.00%
AMZN221202C000950002022-11-30 3:59PM EST95.002.290.000.000.00-47,88300.00%
AMZN221202C000960002022-11-30 3:59PM EST96.001.620.000.000.00-34,79400.00%
AMZN221202C000970002022-11-30 3:59PM EST97.001.100.000.000.00-24,16301.56%
AMZN221202C000980002022-11-30 3:59PM EST98.000.700.000.000.00-17,56006.25%
AMZN221202C000990002022-11-30 3:59PM EST99.000.410.000.000.00-10,409012.50%
AMZN221202C001000002022-11-30 3:59PM EST100.000.260.000.000.00-32,305012.50%
AMZN221202C001010002022-11-30 3:59PM EST101.000.170.000.000.00-4,043012.50%
AMZN221202C001020002022-11-30 3:59PM EST102.000.110.000.000.00-3,092025.00%
AMZN221202C001030002022-11-30 3:59PM EST103.000.070.000.000.00-3,049025.00%
AMZN221202C001040002022-11-30 3:59PM EST104.000.050.000.000.00-4,575025.00%
AMZN221202C001050002022-11-30 3:59PM EST105.000.050.000.000.00-4,952025.00%
AMZN221202C001060002022-11-30 3:58PM EST106.000.030.000.000.00-747025.00%
AMZN221202C001070002022-11-30 3:40PM EST107.000.020.000.000.00-1,058025.00%
AMZN221202C001080002022-11-30 3:58PM EST108.000.020.000.000.00-278025.00%
AMZN221202C001090002022-11-30 3:22PM EST109.000.020.000.000.00-246050.00%
AMZN221202C001100002022-11-30 3:54PM EST110.000.020.000.000.00-1,488050.00%
AMZN221202C001110002022-11-30 3:40PM EST111.000.020.000.000.00-65050.00%
AMZN221202C001120002022-11-30 3:58PM EST112.000.020.000.000.00-538050.00%
AMZN221202C001130002022-11-30 3:46PM EST113.000.010.000.000.00-519050.00%
AMZN221202C001140002022-11-30 3:44PM EST114.000.010.000.000.00-551050.00%
AMZN221202C001150002022-11-30 3:57PM EST115.000.010.000.000.00-44050.00%
AMZN221202C001160002022-11-30 2:25PM EST116.000.010.000.000.00-2050.00%
AMZN221202C001170002022-11-30 3:56PM EST117.000.010.000.000.00-3050.00%
AMZN221202C001180002022-11-29 9:36AM EST118.000.010.000.000.00-371050.00%
AMZN221202C001190002022-11-30 2:01PM EST119.000.010.000.000.00-23050.00%
AMZN221202C001200002022-11-30 2:21PM EST120.000.010.000.000.00-19050.00%
AMZN221202C001210002022-11-29 11:26AM EST121.000.010.000.000.00-2050.00%
AMZN221202C001220002022-11-30 3:43PM EST122.000.010.000.000.00-10050.00%
AMZN221202C001230002022-11-30 3:53PM EST123.000.010.000.000.00-1,000050.00%
AMZN221202C001240002022-11-30 3:43PM EST124.000.010.000.000.00-135050.00%
AMZN221202C001250002022-11-28 2:37PM EST125.000.010.000.000.00-7050.00%
AMZN221202C001260002022-11-30 11:07AM EST126.000.010.000.000.00-11050.00%
AMZN221202C001270002022-11-22 3:29PM EST127.000.010.000.000.00-6050.00%
AMZN221202C001280002022-11-23 1:36PM EST128.000.010.000.000.00-1050.00%
AMZN221202C001290002022-11-22 11:05AM EST129.000.020.000.000.00-18050.00%
AMZN221202C001300002022-11-30 1:30PM EST130.000.010.000.000.00-110050.00%
AMZN221202C001310002022-11-30 9:51AM EST131.000.010.000.000.00-20050.00%
AMZN221202C001320002022-11-21 10:08AM EST132.000.010.000.000.00-1050.00%
AMZN221202C001330002022-11-30 12:08PM EST133.000.010.000.000.00-1050.00%
AMZN221202C001340002022-11-17 2:16PM EST134.000.020.000.000.00-21050.00%
AMZN221202C001350002022-11-29 3:43PM EST135.000.010.000.000.00-1050.00%
AMZN221202C001360002022-11-18 10:59AM EST136.000.010.000.000.00-7050.00%
AMZN221202C001370002022-11-30 9:44AM EST137.000.010.000.000.00-5050.00%
AMZN221202C001380002022-11-30 1:56PM EST138.000.010.000.000.00-15050.00%
AMZN221202C001390002022-11-28 10:23AM EST139.000.010.000.000.00-1050.00%
AMZN221202C001400002022-11-30 3:55PM EST140.000.010.000.000.00-19050.00%
AMZN221202C001410002022-11-18 12:55PM EST141.000.010.000.000.00-67050.00%
AMZN221202C001420002022-11-18 12:55PM EST142.000.010.000.000.00-42050.00%
AMZN221202C001430002022-11-11 3:31PM EST143.000.050.000.000.00-3050.00%
AMZN221202C001440002022-11-21 9:38AM EST144.000.010.000.000.00-6050.00%
AMZN221202C001450002022-11-29 11:40AM EST145.000.010.000.000.00-1050.00%
AMZN221202C001460002022-11-10 11:49AM EST146.000.020.000.000.00-3050.00%
AMZN221202C001470002022-11-15 9:57AM EST147.000.030.000.000.00-11050.00%
AMZN221202C001480002022-11-07 12:16PM EST148.000.010.000.000.00-10050.00%
AMZN221202C001490002022-11-11 10:19AM EST149.000.040.000.000.00-1050.00%
AMZN221202C001500002022-11-23 3:44PM EST150.000.010.000.000.00-1050.00%
AMZN221202C001550002022-11-29 9:30AM EST155.000.010.000.000.00-1050.00%
AMZN221202C001600002022-11-30 3:39PM EST160.000.010.000.000.00-1050.00%
AMZN221202C001650002022-11-14 10:19AM EST165.000.010.000.000.00-1050.00%
AMZN221202C001700002022-11-30 9:30AM EST170.000.010.000.000.00-1050.00%
PutsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221202P000500002022-11-28 2:54PM EST50.000.010.000.000.00-1050.00%
AMZN221202P000550002022-11-30 1:38PM EST55.000.010.000.000.00-10050.00%
AMZN221202P000600002022-11-30 9:30AM EST60.000.010.000.000.00-12050.00%
AMZN221202P000650002022-11-28 10:03AM EST65.000.010.000.000.00-1050.00%
AMZN221202P000700002022-11-25 12:49PM EST70.000.010.000.000.00-318050.00%
AMZN221202P000740002022-11-30 2:37PM EST74.000.010.000.000.00-1050.00%
AMZN221202P000750002022-11-30 3:56PM EST75.000.010.000.000.00-4050.00%
AMZN221202P000760002022-11-30 11:10AM EST76.000.010.000.000.00-3050.00%
AMZN221202P000770002022-11-30 3:09PM EST77.000.010.000.000.00-84050.00%
AMZN221202P000780002022-11-30 2:55PM EST78.000.010.000.000.00-44050.00%
AMZN221202P000790002022-11-30 3:34PM EST79.000.010.000.000.00-62050.00%
AMZN221202P000800002022-11-30 3:33PM EST80.000.010.000.000.00-395050.00%
AMZN221202P000810002022-11-30 3:35PM EST81.000.010.000.000.00-118050.00%
AMZN221202P000820002022-11-30 3:58PM EST82.000.010.000.000.00-365050.00%
AMZN221202P000830002022-11-30 3:54PM EST83.000.010.000.000.00-2,473050.00%
AMZN221202P000840002022-11-30 3:58PM EST84.000.010.000.000.00-3,020050.00%
AMZN221202P000850002022-11-30 3:59PM EST85.000.010.000.000.00-2,656050.00%
AMZN221202P000860002022-11-30 3:59PM EST86.000.010.000.000.00-1,693050.00%
AMZN221202P000870002022-11-30 3:59PM EST87.000.010.000.000.00-4,135025.00%
AMZN221202P000880002022-11-30 3:59PM EST88.000.040.000.000.00-5,792025.00%
AMZN221202P000890002022-11-30 3:59PM EST89.000.040.000.000.00-8,345025.00%
AMZN221202P000900002022-11-30 3:59PM EST90.000.070.000.000.00-17,865025.00%
AMZN221202P000910002022-11-30 3:59PM EST91.000.100.000.000.00-18,427025.00%
AMZN221202P000920002022-11-30 3:59PM EST92.000.170.000.000.00-22,396012.50%
AMZN221202P000930002022-11-30 3:59PM EST93.000.290.000.000.00-16,944012.50%
AMZN221202P000940002022-11-30 3:59PM EST94.000.460.000.000.00-12,681012.50%
AMZN221202P000950002022-11-30 3:59PM EST95.000.740.000.000.00-15,36606.25%
AMZN221202P000960002022-11-30 3:59PM EST96.001.090.000.000.00-4,89803.13%
AMZN221202P000970002022-11-30 3:59PM EST97.001.600.000.000.00-1,56900.00%
AMZN221202P000980002022-11-30 3:57PM EST98.002.260.000.000.00-83000.00%
AMZN221202P000990002022-11-30 3:59PM EST99.002.850.000.000.00-46700.00%
AMZN221202P001000002022-11-30 3:57PM EST100.003.850.000.000.00-75400.00%
AMZN221202P001010002022-11-30 3:51PM EST101.005.150.000.000.00-17500.00%
AMZN221202P001020002022-11-30 3:56PM EST102.005.750.000.000.00-4000.00%
AMZN221202P001030002022-11-30 3:00PM EST103.008.370.000.000.00-3000.00%
AMZN221202P001040002022-11-30 3:58PM EST104.007.650.000.000.00-3000.00%
AMZN221202P001050002022-11-30 3:55PM EST105.008.750.000.000.00-95300.00%
AMZN221202P001060002022-11-30 2:04PM EST106.0011.800.000.000.00-100.00%
AMZN221202P001070002022-11-30 3:42PM EST107.0011.100.000.000.00-400.00%
AMZN221202P001080002022-11-30 1:35PM EST108.0015.550.000.000.00-1800.00%
AMZN221202P001090002022-11-30 2:14PM EST109.0014.500.000.000.00-2100.00%
AMZN221202P001100002022-11-30 3:55PM EST110.0013.800.000.000.00-64900.00%
AMZN221202P001110002022-11-30 2:05PM EST111.0016.500.000.000.00-200.00%
AMZN221202P001120002022-11-30 3:17PM EST112.0016.550.000.000.00-27300.00%
AMZN221202P001130002022-11-30 1:30PM EST113.0020.650.000.000.00-500.00%
AMZN221202P001140002022-11-30 3:19PM EST114.0018.550.000.000.00-14100.00%
AMZN221202P001150002022-11-30 3:17PM EST115.0019.550.000.000.00-25400.00%
AMZN221202P001160002022-11-30 3:24PM EST116.0020.350.000.000.00-14200.00%
AMZN221202P001170002022-11-30 2:00PM EST117.0023.150.000.000.00-2600.00%
AMZN221202P001180002022-11-22 1:32PM EST118.0024.770.000.000.00-600.00%
AMZN221202P001190002022-11-08 3:18PM EST119.0029.350.000.000.00-7800.00%
AMZN221202P001200002022-11-30 1:30PM EST120.0027.800.000.000.00-200.00%
AMZN221202P001210002022-11-08 3:21PM EST121.0031.300.000.000.00-6800.00%
AMZN221202P001220002022-11-09 11:56AM EST122.0034.360.000.000.00-100.00%
AMZN221202P001230002022-11-04 10:47AM EST123.0033.600.000.000.00-200.00%
AMZN221202P001240002022-11-02 11:18AM EST124.0029.840.000.000.00-100.00%
AMZN221202P001250002022-11-18 9:37AM EST125.0030.150.000.000.00-100.00%
AMZN221202P001260002022-11-28 10:32AM EST126.0031.740.000.000.00-100.00%
AMZN221202P001270002022-11-01 2:39PM EST127.0030.680.000.000.00-1600.00%
AMZN221202P001280002022-11-10 10:04AM EST128.0032.970.000.000.00-100.00%
AMZN221202P001290002022-10-28 10:01AM EST129.0027.6035.3035.750.00-10410.74%
AMZN221202P001300002022-11-17 12:51PM EST130.0034.050.000.000.00-100.00%
AMZN221202P001310002022-11-08 12:25PM EST131.0039.850.000.000.00-200.00%
AMZN221202P001320002022-11-08 12:25PM EST132.0040.850.000.000.00-200.00%
AMZN221202P001330002022-11-03 8:42AM EST133.0039.900.000.000.00--00.00%
AMZN221202P001340002022-11-30 9:47AM EST134.0041.700.000.000.00-100.00%
AMZN221202P001350002022-11-08 2:57PM EST135.0046.050.000.000.00-32000.00%
AMZN221202P001360002022-11-29 9:51AM EST136.0042.600.000.000.00-200.00%
AMZN221202P001370002022-11-08 1:52PM EST137.0047.050.000.000.00-100.00%
AMZN221202P001390002022-11-29 10:31AM EST139.0045.550.000.000.00-100.00%
AMZN221202P001400002022-11-28 9:49AM EST140.0044.500.000.000.00-1000.00%
AMZN221202P001410002022-11-03 9:00AM EST141.0049.900.000.000.00--00.00%
AMZN221202P001450002022-10-18 8:30AM EST145.0026.3749.3049.650.00--0373.44%
AMZN221202P001500002022-11-08 10:02AM EST150.0060.000.000.000.00-100.00%
AMZN221202P001550002022-11-30 1:30PM EST155.0062.650.000.000.00-100.00%
AMZN221202P001600002022-10-21 11:41AM EST160.0042.6565.6566.000.00-20537.31%