Canada markets close in 3 hours 10 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
95.86-0.68 (-0.71%)
As of 12:50PM EST. Market open.
In The Money
Show:ListStraddle
Strike:107.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221202C001070002022-12-01 11:48AM EST2022-12-020.020.010.020.00-713,34963.28%
AMZN221209C001070002022-12-01 12:27PM EST2022-12-090.120.110.12-0.03-20.00%1,7133,78441.21%
AMZN221216C001070002022-12-01 11:53AM EST2022-12-160.470.470.48-0.02-4.08%1916,81642.77%
AMZN221223C001070002022-12-01 12:21PM EST2022-12-230.670.670.69-0.07-9.46%8573339.75%
AMZN221230C001070002022-12-01 12:33PM EST2022-12-300.910.890.91-0.04-4.21%17884038.11%
AMZN230106C001070002022-12-01 11:59AM EST2023-01-061.211.131.25-0.01-0.82%14841238.48%
AMZN230120C001070002022-12-01 12:08PM EST2023-01-201.831.901.91-0.03-1.61%1223,03138.92%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221202P001070002022-11-30 3:42PM EST2022-12-0210.4510.7011.00-0.65-5.86%1580.00%
AMZN221209P001070002022-12-01 9:59AM EST2022-12-0910.2510.7510.95-1.10-9.69%251660.00%
AMZN221216P001070002022-12-01 9:30AM EST2022-12-1610.5311.0011.30-1.47-12.25%12,26032.72%
AMZN221223P001070002022-11-30 9:48AM EST2022-12-2315.0311.0511.350.00-11128.96%
AMZN221230P001070002022-11-29 10:35AM EST2022-12-3014.3311.3511.550.00-61229.88%
AMZN230120P001070002022-12-01 12:07PM EST2023-01-2012.4012.0512.25+0.05+0.40%52,50531.36%