Canada markets open in 2 hours 50 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
93.01 -0.40 (-0.43%)
Pre-Market: 06:40AM EST
In The Money
Show:ListStraddle
Strike:140.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221202C001400002022-11-21 9:47AM EST2022-12-020.010.000.000.00-7050.00%
AMZN221209C001400002022-11-23 1:48PM EST2022-12-090.010.000.000.00-22050.00%
AMZN221216C001400002022-11-25 12:45PM EST2022-12-160.020.000.000.00-87050.00%
AMZN221223C001400002022-11-25 9:30AM EST2022-12-230.040.000.000.00-1025.00%
AMZN221230C001400002022-11-25 10:25AM EST2022-12-300.050.000.000.00-100025.00%
AMZN230106C001400002022-11-25 12:56PM EST2023-01-060.130.000.000.00-205-25.00%
AMZN230120C001400002022-11-25 12:57PM EST2023-01-200.130.000.000.00-1,504025.00%
AMZN230217C001400002022-11-25 12:59PM EST2023-02-170.370.000.000.00-20012.50%
AMZN230317C001400002022-11-25 12:55PM EST2023-03-170.540.000.000.00-40012.50%
AMZN230421C001400002022-11-25 12:42PM EST2023-04-210.830.000.000.00-753012.50%
AMZN230616C001400002022-11-25 12:57PM EST2023-06-161.500.000.000.00-40012.50%
AMZN230721C001400002022-11-25 12:28PM EST2023-07-211.900.000.000.00-92012.50%
AMZN230915C001400002022-11-25 12:55PM EST2023-09-152.640.000.000.00-21012.50%
AMZN231020C001400002022-11-23 3:31PM EST2023-10-203.210.000.000.00-806.25%
AMZN240119C001400002022-11-25 12:37PM EST2024-01-194.520.000.000.00-7806.25%
AMZN240621C001400002022-11-23 3:59PM EST2024-06-217.070.000.000.00-4506.25%
AMZN250117C001400002022-11-25 11:22AM EST2025-01-1710.100.000.000.00-206.25%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221202P001400002022-11-25 12:44PM EST2022-12-0245.940.000.000.00-1300.00%
AMZN221209P001400002022-11-22 2:27PM EST2022-12-0947.200.000.000.00-7400.00%
AMZN221216P001400002022-11-25 12:35PM EST2022-12-1646.200.000.000.00-5200.00%
AMZN221223P001400002022-11-04 9:51AM EST2022-12-2348.410.000.000.00-500.00%
AMZN230106P001400002022-11-25 11:56AM EST2023-01-0646.330.000.000.00-1-0.00%
AMZN230120P001400002022-11-25 12:21PM EST2023-01-2046.300.000.000.00-500.00%
AMZN230217P001400002022-11-25 10:52AM EST2023-02-1746.080.000.000.00-5400.00%
AMZN230317P001400002022-11-23 2:40PM EST2023-03-1746.000.000.000.00-45900.00%
AMZN230421P001400002022-11-25 11:01AM EST2023-04-2146.170.000.000.00-2000.00%
AMZN230616P001400002022-11-23 10:02AM EST2023-06-1646.810.000.000.00-200.00%
AMZN230721P001400002022-11-23 9:55AM EST2023-07-2145.800.000.000.00-100.00%
AMZN230915P001400002022-11-23 1:54PM EST2023-09-1546.770.000.000.00-500.00%
AMZN231020P001400002022-11-22 2:42PM EST2023-10-2047.630.000.000.00-500.00%
AMZN240119P001400002022-11-25 11:40AM EST2024-01-1947.010.000.000.00-400.00%
AMZN240621P001400002022-11-25 10:48AM EST2024-06-2147.100.000.000.00-300.00%
AMZN250117P001400002022-11-23 2:17PM EST2025-01-1747.750.000.000.00-400.00%