Canada Markets open in 2 hrs 18 mins

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
94.02 +0.61 (+0.65%)
Pre-Market: 07:12AM EST
In The Money
Show:ListStraddle
Strike:115.00
CallsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221216C001150002022-08-11 10:42AM EST2022-12-1631.8030.1030.35+3.95+14.18%31,939442.36%
AMZN230120C001150002022-08-11 12:37PM EST2023-01-2031.4531.3031.55+2.13+7.26%4611,003271.18%
AMZN230217C001150002022-08-10 1:22PM EST2023-02-1734.5032.4532.90+3.70+12.01%1659227.54%
AMZN230317C001150002022-08-11 8:54AM EST2023-03-1735.8033.5533.85+2.80+8.48%63,046201.79%
AMZN230616C001150002022-08-11 1:00PM EST2023-06-1637.1036.2536.85+2.70+7.85%44,408160.42%
AMZN230721C001150002022-08-11 8:32AM EST2023-07-2140.0037.2037.75+4.35+12.20%1136151.43%
AMZN230915C001150002022-08-11 12:48PM EST2023-09-1540.2438.8539.25+3.39+9.20%21,146141.37%
AMZN240119C001150002022-08-11 11:51AM EST2024-01-1943.5541.9042.40+3.60+9.01%3823,515126.95%
AMZN240621C001150002022-08-11 1:09PM EST2024-06-2145.6245.1545.95+3.12+7.34%24,843117.05%
PutsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221216P001150002022-08-11 11:45AM EST2022-12-163.253.503.55-0.83-20.34%121,2960.00%
AMZN230120P001150002022-08-11 1:04PM EST2023-01-204.204.204.30-0.62-12.86%14134,3500.00%
AMZN230217P001150002022-08-10 9:29AM EST2023-02-174.985.155.30-0.87-14.87%13510.00%
AMZN230317P001150002022-08-11 1:11PM EST2023-03-175.755.755.85-0.74-11.40%4438,2840.00%
AMZN230616P001150002022-08-11 9:42AM EST2023-06-166.927.557.70-1.58-18.59%5327,7660.00%
AMZN230721P001150002022-08-11 9:22AM EST2023-07-217.307.908.20-1.00-12.05%21860.00%
AMZN230915P001150002022-08-11 10:43AM EST2023-09-158.658.959.20-1.17-11.91%21,3900.00%
AMZN240119P001150002022-08-11 1:31PM EST2024-01-1910.7710.7510.95-0.19-1.73%45232,2080.00%
AMZN240621P001150002022-08-11 10:08AM EST2024-06-2112.7112.6012.85-0.59-4.44%75,2970.00%