Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
102.24+3.02 (+3.04%)
At close: 04:00PM EST
102.10 -0.14 (-0.14%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:92.00
CallsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN230203C000920002023-01-27 3:59PM EST2023-02-0311.2311.1011.30+2.46+28.05%7773,63085.84%
AMZN230210C000920002023-01-27 3:58PM EST2023-02-1011.6411.5511.70+2.75+30.93%10558966.99%
AMZN230224C000920002023-01-27 3:34PM EST2023-02-2413.2112.2512.45+3.29+33.17%9459155.71%
AMZN230303C000920002023-01-27 3:42PM EST2023-03-0313.3612.5012.75+3.52+35.77%2020052.59%
AMZN230317C000920002023-01-27 3:53PM EST2023-03-1713.2213.2013.40+2.32+21.28%1,3684,31050.10%
AMZN230616C000920002023-01-27 11:04AM EST2023-06-1616.6016.8017.10+2.10+14.48%131,95647.24%
AMZN230915C000920002023-01-27 2:06PM EST2023-09-1519.5619.4019.75+2.33+13.52%118245.94%
AMZN240119C000920002023-01-27 10:36AM EST2024-01-1922.5322.3022.80+2.21+10.88%31,77145.35%
AMZN240621C000920002023-01-27 3:56PM EST2024-06-2126.0025.6526.25+2.43+10.31%184145.84%
PutsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN230203P000920002023-01-27 3:59PM EST2023-02-030.900.870.90-0.58-39.19%5,6483,21783.40%
AMZN230210P000920002023-01-27 3:57PM EST2023-02-101.241.211.27-0.59-32.24%3711,55964.16%
AMZN230224P000920002023-01-27 3:54PM EST2023-02-241.771.761.83-0.69-28.05%7916251.83%
AMZN230303P000920002023-01-27 3:41PM EST2023-03-031.801.972.06-1.03-36.40%778349.12%
AMZN230317P000920002023-01-27 3:58PM EST2023-03-172.492.452.54-0.82-24.77%4864,30245.63%
AMZN230616P000920002023-01-27 3:22PM EST2023-06-164.864.905.05-1.10-18.46%773,52338.97%
AMZN230915P000920002023-01-27 1:10PM EST2023-09-156.616.456.65-1.94-22.69%12,46136.00%
AMZN240119P000920002023-01-27 3:28PM EST2024-01-197.858.008.30-1.35-14.67%246,22233.58%
AMZN240621P000920002023-01-26 9:42AM EST2024-06-2111.189.6010.100.00-516,80632.23%