Canada Markets open in 1 hr 12 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
93.86 +0.45 (+0.48%)
Pre-Market: 08:18AM EST
In The Money
Show:ListStraddle
Strike:145.00
CallsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221216C001450002022-08-11 1:05PM EST2022-12-1610.8210.7010.80+1.25+13.06%1706,169282.79%
AMZN230120C001450002022-08-11 1:04PM EST2023-01-2012.3512.2512.30+1.27+11.46%25925,446178.96%
AMZN230217C001450002022-08-11 12:11PM EST2023-02-1714.8014.0014.15+2.05+16.08%103733155.76%
AMZN230317C001450002022-08-11 1:32PM EST2023-03-1715.1015.0515.20+1.45+10.62%1716,685139.73%
AMZN230616C001450002022-08-11 12:22PM EST2023-06-1619.6018.6518.85+2.36+13.69%458,543116.60%
AMZN230721C001450002022-08-11 9:54AM EST2023-07-2120.9519.5519.90+2.60+14.17%18300110.86%
AMZN230915C001450002022-08-11 10:36AM EST2023-09-1522.7621.6021.95+2.54+12.56%20571105.82%
AMZN240119C001450002022-08-11 12:57PM EST2024-01-1925.8725.2525.60+2.27+9.62%85,93997.61%
AMZN240621C001450002022-08-11 12:48PM EST2024-06-2129.8329.1529.75+2.43+8.87%1,7164,60792.17%
PutsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221216P001450002022-08-11 1:08PM EST2022-12-1613.7013.7513.85-2.30-14.37%328740.00%
AMZN230120P001450002022-08-11 1:13PM EST2023-01-2014.8514.8014.90-1.95-11.61%6849,5620.00%
AMZN230217P001450002022-08-11 1:14PM EST2023-02-1716.1916.1516.30-1.06-6.14%1,1834190.00%
AMZN230317P001450002022-08-11 11:45AM EST2023-03-1716.8016.8517.00-1.53-8.35%299,6480.00%
AMZN230616P001450002022-08-11 12:20PM EST2023-06-1618.5519.1519.30-2.15-10.39%10512,7280.00%
AMZN230721P001450002022-08-11 12:42PM EST2023-07-2119.3519.7020.05+0.09+0.47%4430.00%
AMZN230915P001450002022-08-09 9:45AM EST2023-09-1522.7021.0021.300.00-39440.00%
AMZN240119P001450002022-08-11 11:07AM EST2024-01-1922.8023.0523.35-1.65-6.75%1,10018,1270.00%
AMZN240621P001450002022-08-11 9:13AM EST2024-06-2123.8025.2525.65-2.15-8.29%33590.00%