Canada markets close in 4 hours 53 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
88.61+0.36 (+0.41%)
As of 11:07AM EST. Market open.
In The Money
Show:ListStraddle
Strike:130.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221209C001300002022-12-01 9:40AM EST2022-12-090.020.000.010.00-3283140.63%
AMZN221216C001300002022-12-07 10:49AM EST2022-12-160.010.000.010.00-1610,91876.56%
AMZN221223C001300002022-12-07 9:38AM EST2022-12-230.020.010.02+0.01+100.00%48,00265.63%
AMZN221230C001300002022-12-07 9:45AM EST2022-12-300.020.020.03-0.01-33.33%1085,10657.81%
AMZN230106C001300002022-12-06 3:19PM EST2023-01-060.050.030.050.00-1,0071,21053.91%
AMZN230120C001300002022-12-07 10:49AM EST2023-01-200.110.110.120.00-24136,44951.27%
AMZN230217C001300002022-12-07 10:48AM EST2023-02-170.380.360.38+0.02+5.56%1,28515,49549.02%
AMZN230317C001300002022-12-07 10:50AM EST2023-03-170.570.560.570.00-1,27717,00745.14%
AMZN230421C001300002022-12-07 10:45AM EST2023-04-210.830.810.85-0.01-1.19%2933,54642.46%
AMZN230616C001300002022-12-07 10:48AM EST2023-06-161.541.541.57+0.01+0.65%10512,34041.69%
AMZN230721C001300002022-12-07 9:39AM EST2023-07-212.051.861.92+0.14+7.33%103,86240.58%
AMZN230915C001300002022-12-07 10:44AM EST2023-09-152.662.712.80-0.10-3.62%1013,76140.82%
AMZN231020C001300002022-12-06 2:32PM EST2023-10-203.053.003.200.00-684940.26%
AMZN240119C001300002022-12-07 10:02AM EST2024-01-194.454.454.650.00-135,34840.64%
AMZN240621C001300002022-12-07 10:48AM EST2024-06-216.856.707.15-0.05-0.72%68,69341.37%
AMZN250117C001300002022-12-07 9:55AM EST2025-01-179.459.4010.15-0.48-4.83%23,13241.64%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221209P001300002022-11-30 1:30PM EST2022-12-0937.6041.0041.500.00-10197.27%
AMZN221216P001300002022-12-07 10:11AM EST2022-12-1642.2541.3041.35+0.27+0.64%19700.00%
AMZN221223P001300002022-12-02 10:20AM EST2022-12-2335.6341.0041.700.00-1097.85%
AMZN221230P001300002022-11-22 9:30AM EST2022-12-3037.7041.1041.700.00--053.13%
AMZN230106P001300002022-12-06 12:13PM EST2023-01-0641.0039.3543.600.00-25059.38%
AMZN230120P001300002022-12-05 11:21AM EST2023-01-2037.3541.0541.450.00-29,10447.07%
AMZN230217P001300002022-12-06 12:05PM EST2023-02-1741.0041.0041.450.00-1004,80937.11%
AMZN230317P001300002022-12-07 9:37AM EST2023-03-1740.6641.0041.50-0.50-1.21%17,82834.18%
AMZN230421P001300002022-12-06 12:43PM EST2023-04-2141.2641.3041.800.00-1642,04636.52%
AMZN230616P001300002022-12-07 10:44AM EST2023-06-1642.0441.1041.75+0.47+1.13%3121,99130.03%
AMZN230721P001300002022-12-06 11:35AM EST2023-07-2140.7041.2542.000.00-158630.62%
AMZN230915P001300002022-12-07 10:04AM EST2023-09-1542.3341.3542.10+1.03+2.49%210,40028.35%
AMZN231020P001300002022-12-06 10:38AM EST2023-10-2041.4041.4042.550.00-21,09129.99%
AMZN240119P001300002022-12-07 10:42AM EST2024-01-1942.7841.6542.60+1.16+2.79%317,83826.75%
AMZN240621P001300002022-12-06 10:39AM EST2024-06-2142.3541.9043.450.00-47,51026.38%
AMZN250117P001300002022-12-07 10:37AM EST2025-01-1744.1542.8044.30-0.65-1.45%254,29925.09%