Canada markets open in 2 hours 32 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
93.41-0.72 (-0.76%)
At close: 01:00PM EST
93.41 0.00 (0.00%)
Pre-Market: 06:57AM EST
In The Money
Show:ListStraddle
Strike:105.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221202C001050002022-11-25 12:59PM EST2022-12-020.080.000.000.00-11,10210,45925.00%
AMZN221209C001050002022-11-25 12:59PM EST2022-12-090.250.000.000.00-7064,25812.50%
AMZN221216C001050002022-11-25 12:59PM EST2022-12-160.640.000.000.00-2,38231,67212.50%
AMZN221223C001050002022-11-25 12:55PM EST2022-12-230.840.000.000.00-1871,81312.50%
AMZN221230C001050002022-11-25 12:54PM EST2022-12-301.110.000.000.00-11994312.50%
AMZN230106C001050002022-11-25 12:48PM EST2023-01-061.390.000.000.00-8386.25%
AMZN230120C001050002022-11-25 12:58PM EST2023-01-202.020.000.000.00-48428,0076.25%
AMZN230217C001050002022-11-25 12:48PM EST2023-02-174.050.000.000.00-6667,3906.25%
AMZN230317C001050002022-11-25 12:47PM EST2023-03-175.000.000.000.00-8517,9056.25%
AMZN230421C001050002022-11-25 12:18PM EST2023-04-216.120.000.000.00-75,4183.13%
AMZN230616C001050002022-11-25 12:17PM EST2023-06-168.200.000.000.00-266,2653.13%
AMZN230721C001050002022-11-23 12:30PM EST2023-07-219.250.000.000.00-1011,1433.13%
AMZN230915C001050002022-11-25 12:11PM EST2023-09-1510.700.000.000.00-21,0923.13%
AMZN231020C001050002022-11-25 10:16AM EST2023-10-2011.800.000.000.00-103.13%
AMZN240119C001050002022-11-25 12:57PM EST2024-01-1913.600.000.000.00-433,3453.13%
AMZN240621C001050002022-11-25 9:30AM EST2024-06-2117.050.000.000.00-24,2231.56%
AMZN250117C001050002022-11-23 3:34PM EST2025-01-1720.910.000.000.00-177541.56%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221202P001050002022-11-25 12:47PM EST2022-12-0211.400.000.000.00-1261,6780.00%
AMZN221209P001050002022-11-25 12:38PM EST2022-12-0911.300.000.000.00-74940.00%
AMZN221216P001050002022-11-25 12:20PM EST2022-12-1611.770.000.000.00-339,6400.00%
AMZN221223P001050002022-11-22 3:38PM EST2022-12-2312.640.000.000.00-4710.00%
AMZN221230P001050002022-11-25 11:31AM EST2022-12-3012.250.000.000.00-7660.00%
AMZN230106P001050002022-11-23 3:17PM EST2023-01-0611.790.000.000.00--140.00%
AMZN230120P001050002022-11-25 10:50AM EST2023-01-2012.600.000.000.00-1700.00%
AMZN230217P001050002022-11-25 12:50PM EST2023-02-1714.250.000.000.00-511,9610.00%
AMZN230317P001050002022-11-25 12:59PM EST2023-03-1715.180.000.000.00-326,9240.00%
AMZN230421P001050002022-11-25 12:22PM EST2023-04-2115.750.000.000.00-113,7210.00%
AMZN230616P001050002022-11-25 10:13AM EST2023-06-1617.050.000.000.00-48,5250.00%
AMZN230721P001050002022-11-25 12:16PM EST2023-07-2117.600.000.000.00-31,1610.00%
AMZN230915P001050002022-11-25 11:06AM EST2023-09-1518.100.000.000.00-82,9180.00%
AMZN231020P001050002022-11-18 2:41PM EST2023-10-2019.440.000.000.00-2970.00%
AMZN240119P001050002022-11-25 12:19PM EST2024-01-1920.000.000.000.00-534,3490.00%
AMZN240621P001050002022-11-25 10:16AM EST2024-06-2121.200.000.000.00-14,8210.00%
AMZN250117P001050002022-11-25 10:16AM EST2025-01-1722.850.000.000.00-18,4230.00%