Canada markets open in 1 hour 37 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
93.86 +0.45 (+0.48%)
Pre-Market: 07:53AM EST
In The Money
Show:ListStraddle
Strike:125.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221202C001250002022-11-23 3:50PM EST2022-12-020.010.000.000.00-7451,48550.00%
AMZN221209C001250002022-11-25 9:31AM EST2022-12-090.020.000.000.00-11,93925.00%
AMZN221216C001250002022-11-25 12:56PM EST2022-12-160.060.000.000.00-7012,97025.00%
AMZN221223C001250002022-11-25 11:46AM EST2022-12-230.100.000.000.00-143,21825.00%
AMZN221230C001250002022-11-25 11:12AM EST2022-12-300.140.000.000.00-4131,95925.00%
AMZN230120C001250002022-11-25 12:27PM EST2023-01-200.290.000.000.00-1,86438,25112.50%
AMZN230217C001250002022-11-25 12:42PM EST2023-02-170.910.000.000.00-1405,06312.50%
AMZN230317C001250002022-11-25 12:55PM EST2023-03-171.290.000.000.00-2712,31912.50%
AMZN230421C001250002022-11-25 12:19PM EST2023-04-211.880.000.000.00-334,67712.50%
AMZN230616C001250002022-11-25 12:34PM EST2023-06-163.190.000.000.00-1511,9776.25%
AMZN230721C001250002022-11-25 12:26PM EST2023-07-213.760.000.000.00-191,7956.25%
AMZN230915C001250002022-11-25 12:13PM EST2023-09-154.850.000.000.00-1122,0556.25%
AMZN231020C001250002022-11-25 9:34AM EST2023-10-205.500.000.000.00-23346.25%
AMZN240119C001250002022-11-25 12:29PM EST2024-01-197.350.000.000.00-39,4526.25%
AMZN240621C001250002022-11-25 12:55PM EST2024-06-2110.250.000.000.00-9526,0276.25%
AMZN250117C001250002022-11-25 12:39PM EST2025-01-1713.930.000.000.00-63,5863.13%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221202P001250002022-11-18 9:37AM EST2022-12-0230.150.000.000.00-100.00%
AMZN221209P001250002022-11-21 10:17AM EST2022-12-0932.700.000.000.00-110.00%
AMZN221216P001250002022-11-25 12:17PM EST2022-12-1631.360.000.000.00-21360.00%
AMZN221223P001250002022-11-23 10:32AM EST2022-12-2331.000.000.000.00-120.00%
AMZN221230P001250002022-11-23 11:26AM EST2022-12-3030.600.000.000.00-50500.00%
AMZN230120P001250002022-11-25 12:59PM EST2023-01-2031.500.000.000.00-85813,2470.00%
AMZN230217P001250002022-11-23 2:35PM EST2023-02-1731.330.000.000.00-244,5200.00%
AMZN230317P001250002022-11-25 11:52AM EST2023-03-1731.700.000.000.00-411,6700.00%
AMZN230421P001250002022-11-23 11:39AM EST2023-04-2131.510.000.000.00-41,9170.00%
AMZN230616P001250002022-11-25 11:42AM EST2023-06-1632.550.000.000.00-821,4020.00%
AMZN230721P001250002022-11-25 10:19AM EST2023-07-2132.150.000.000.00-1143680.00%
AMZN230915P001250002022-11-25 10:26AM EST2023-09-1532.760.000.000.00-1004,7000.00%
AMZN231020P001250002022-11-22 3:33PM EST2023-10-2033.950.000.000.00-11120.00%
AMZN240119P001250002022-11-25 12:20PM EST2024-01-1933.950.000.000.00-10315,1160.00%
AMZN240621P001250002022-11-25 12:55PM EST2024-06-2134.850.000.000.00-9755,4540.00%
AMZN250117P001250002022-11-25 11:42AM EST2025-01-1736.380.000.000.00-145,7410.00%