Canada markets close in 2 hours 33 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
88.73+0.48 (+0.54%)
As of 01:27PM EST. Market open.
In The Money
Show:ListStraddle
Strike:100.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221209C001000002022-12-07 1:12PM EST2022-12-090.020.020.03-0.02-50.00%3,66327,09260.16%
AMZN221216C001000002022-12-07 1:10PM EST2022-12-160.300.300.31+0.02+7.14%4,59935,05352.05%
AMZN221223C001000002022-12-07 1:10PM EST2022-12-230.480.480.49+0.03+6.67%1,0016,70945.26%
AMZN221230C001000002022-12-07 1:04PM EST2022-12-300.640.660.67+0.02+3.23%1,14613,04541.80%
AMZN230106C001000002022-12-07 1:12PM EST2023-01-060.930.900.93+0.04+4.49%6852,67640.92%
AMZN230113C001000002022-12-07 1:00PM EST2023-01-131.271.241.32+0.01+0.79%25644741.99%
AMZN230120C001000002022-12-07 1:10PM EST2023-01-201.531.531.55+0.06+4.08%5,92547,09541.09%
AMZN230217C001000002022-12-07 1:11PM EST2023-02-173.373.353.40+0.08+2.43%1,65349,74346.29%
AMZN230317C001000002022-12-07 1:09PM EST2023-03-174.304.254.35+0.05+1.18%66616,28944.95%
AMZN230421C001000002022-12-07 12:45PM EST2023-04-215.255.255.30-0.05-0.94%2659,32043.41%
AMZN230616C001000002022-12-07 12:47PM EST2023-06-167.257.207.300.00-4796,90944.60%
AMZN230721C001000002022-12-07 12:52PM EST2023-07-218.078.008.15+0.07+0.87%1872,28344.12%
AMZN230915C001000002022-12-07 10:48AM EST2023-09-159.659.559.70+0.10+1.05%421,91244.53%
AMZN231020C001000002022-12-07 12:35PM EST2023-10-2010.1510.2010.45-0.10-0.98%1436644.29%
AMZN240119C001000002022-12-07 12:52PM EST2024-01-1912.3612.2512.50-0.19-1.51%1,11333,13744.53%
AMZN240621C001000002022-12-07 10:17AM EST2024-06-2115.3015.1015.55-0.10-0.65%3410,80544.89%
AMZN250117C001000002022-12-07 1:03PM EST2025-01-1718.4518.4019.35-0.35-1.86%2186,86045.73%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221209P001000002022-12-07 11:59AM EST2022-12-0912.0511.4511.65+0.29+2.47%2143,08492.77%
AMZN221216P001000002022-12-07 1:04PM EST2022-12-1611.8611.7011.85+0.16+1.37%42823,70259.38%
AMZN221223P001000002022-12-07 12:08PM EST2022-12-2312.5211.7511.95+0.50+4.16%968449.81%
AMZN221230P001000002022-12-07 12:38PM EST2022-12-3012.6211.8512.15+0.27+2.19%9380045.58%
AMZN230106P001000002022-12-07 12:09PM EST2023-01-0612.6712.1012.30+0.67+5.58%312842.36%
AMZN230113P001000002022-12-07 11:19AM EST2023-01-1312.7612.2012.70+4.59+56.18%124743.26%
AMZN230120P001000002022-12-07 12:53PM EST2023-01-2012.6012.6012.75-0.11-0.87%35235,38540.31%
AMZN230217P001000002022-12-07 12:25PM EST2023-02-1714.4614.0514.15+0.21+1.47%13750,26542.54%
AMZN230317P001000002022-12-07 10:55AM EST2023-03-1714.3514.6514.80-0.55-3.69%2018,11840.13%
AMZN230421P001000002022-12-07 12:09PM EST2023-04-2115.8015.2515.45+0.31+2.00%117,80037.88%
AMZN230616P001000002022-12-07 12:00PM EST2023-06-1617.0016.5016.65+0.42+2.53%714,68736.87%
AMZN230721P001000002022-12-07 12:50PM EST2023-07-2117.0516.9017.15+0.05+0.29%2352,70235.78%
AMZN230915P001000002022-12-06 2:30PM EST2023-09-1518.2017.8018.050.00-866,16535.03%
AMZN231020P001000002022-12-07 11:01AM EST2023-10-2017.8018.1518.50-0.50-2.73%263534.45%
AMZN240119P001000002022-12-07 12:24PM EST2024-01-1919.5819.1519.40+0.29+1.50%1844,77832.83%
AMZN240621P001000002022-12-07 11:43AM EST2024-06-2121.1020.5020.90+0.30+1.44%114,62031.43%
AMZN250117P001000002022-12-07 12:56PM EST2025-01-1722.2122.0022.50+0.01+0.05%3114,06129.95%