Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
91.01-3.12 (-3.31%)
At close: 04:00PM EST
91.01 0.00 (0.00%)
After hours: 04:01PM EST
In The Money
Show:ListStraddle
Strike:55.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221209C000550002022-12-05 2:32PM EST2022-12-0936.1435.9036.10-2.91-7.45%76199.22%
AMZN221216C000550002022-11-18 3:56PM EST2022-12-1639.2135.9036.200.00-2300115.63%
AMZN221223C000550002022-11-29 11:53AM EST2022-12-2337.1535.9536.300.00-6031105.86%
AMZN221230C000550002022-12-05 3:06PM EST2022-12-3036.2035.9536.35-6.55-15.32%30193.36%
AMZN230120C000550002022-11-29 12:06PM EST2023-01-2037.8036.2036.500.00-1043280.76%
AMZN230217C000550002022-11-28 12:03PM EST2023-02-1740.5536.7037.050.00-105178.10%
AMZN230317C000550002022-12-01 2:14PM EST2023-03-1741.8037.0037.500.00-123973.05%
AMZN230421C000550002022-11-28 2:20PM EST2023-04-2140.8637.5038.100.00-2970.00%
AMZN230616C000550002022-11-14 2:45PM EST2023-06-1647.2338.4539.000.00-3832967.43%
AMZN230721C000550002022-11-28 10:14AM EST2023-07-2143.0938.8539.450.00-122,73265.30%
AMZN230915C000550002022-11-02 9:00AM EST2023-09-1545.800.000.000.00-23060.00%
AMZN231020C000550002022-11-30 2:23PM EST2023-10-2044.5040.0540.950.00-1563.26%
AMZN240119C000550002022-11-28 12:39PM EST2024-01-1945.7041.3042.200.00-15061.89%
AMZN240621C000550002022-12-02 2:30PM EST2024-06-2146.5042.9544.400.00-430060.32%
AMZN250117C000550002022-12-05 3:39PM EST2025-01-1746.0045.0046.50-2.80-5.74%1047758.17%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221209P000550002022-12-02 9:56AM EST2022-12-090.010.000.010.00-771143.75%
AMZN221216P000550002022-11-25 10:15AM EST2022-12-160.010.000.000.00-105,26250.00%
AMZN221223P000550002022-11-22 2:43PM EST2022-12-230.020.000.010.00-614975.00%
AMZN221230P000550002022-12-05 10:18AM EST2022-12-300.010.010.02-0.01-50.00%298870.31%
AMZN230106P000550002022-12-02 3:12PM EST2023-01-060.030.020.030.00-5566.02%
AMZN230120P000550002022-12-02 3:07PM EST2023-01-200.050.060.070.00-124,65662.11%
AMZN230217P000550002022-12-05 3:07PM EST2023-02-170.320.310.32+0.06+23.08%11045363.09%
AMZN230317P000550002022-12-05 2:05PM EST2023-03-170.490.490.51+0.09+22.50%2248558.94%
AMZN230421P000550002022-12-05 3:38PM EST2023-04-210.740.740.76+0.11+17.46%2250055.66%
AMZN230616P000550002022-12-05 3:24PM EST2023-06-161.261.241.26+0.16+14.55%9053.35%
AMZN230721P000550002022-12-02 3:59PM EST2023-07-211.251.421.460.00-81,78151.05%
AMZN230915P000550002022-12-05 12:38PM EST2023-09-151.811.811.86-0.20-9.95%1,0001,89249.29%
AMZN231020P000550002022-12-01 3:27PM EST2023-10-201.801.982.060.00-233348.01%
AMZN240119P000550002022-12-02 2:43PM EST2024-01-192.332.512.590.00-12,71945.62%
AMZN240621P000550002022-11-21 1:55PM EST2024-06-213.503.303.500.00-8043.26%
AMZN250117P000550002022-12-05 1:51PM EST2025-01-174.114.054.30+0.26+6.75%127,95339.98%