Canada markets open in 2 hours 34 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
93.45 +0.04 (+0.04%)
Pre-Market: 06:56AM EST
In The Money
Show:ListStraddle
Strike:150.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221202C001500002022-11-23 3:44PM EST2022-12-020.010.000.000.00-117950.00%
AMZN221209C001500002022-11-22 10:37AM EST2022-12-090.010.000.000.00-143150.00%
AMZN221216C001500002022-11-25 10:37AM EST2022-12-160.010.000.000.00-421,93550.00%
AMZN230120C001500002022-11-25 12:55PM EST2023-01-200.080.000.000.00-17689,32125.00%
AMZN230217C001500002022-11-25 12:52PM EST2023-02-170.220.000.000.00-186025.00%
AMZN230317C001500002022-11-25 12:17PM EST2023-03-170.350.000.000.00-2230,34712.50%
AMZN230421C001500002022-11-23 12:30PM EST2023-04-210.530.000.000.00-43,26412.50%
AMZN230616C001500002022-11-25 12:07PM EST2023-06-160.960.000.000.00-1018,33412.50%
AMZN230721C001500002022-11-23 3:14PM EST2023-07-211.290.000.000.00-1297412.50%
AMZN230915C001500002022-11-25 10:30AM EST2023-09-151.830.000.000.00-193,27712.50%
AMZN240119C001500002022-11-25 12:04PM EST2024-01-193.150.000.000.00-4738,92112.50%
AMZN240621C001500002022-11-25 11:24AM EST2024-06-215.380.000.000.00-147,2456.25%
AMZN250117C001500002022-11-25 12:57PM EST2025-01-178.150.000.000.00-23906.25%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221202P001500002022-11-08 10:02AM EST2022-12-0260.000.000.000.00-100.00%
AMZN221209P001500002022-10-31 2:21PM EST2022-12-0947.980.000.000.00--00.00%
AMZN221216P001500002022-11-25 9:30AM EST2022-12-1656.230.000.000.00-10510.00%
AMZN230120P001500002022-11-25 12:27PM EST2023-01-2056.100.000.000.00-292,5410.00%
AMZN230217P001500002022-11-25 11:09AM EST2023-02-1755.700.000.000.00-300.00%
AMZN230317P001500002022-11-25 10:29AM EST2023-03-1755.980.000.000.00-6400.00%
AMZN230421P001500002022-11-25 10:38AM EST2023-04-2156.000.000.000.00-118580.00%
AMZN230616P001500002022-11-23 3:20PM EST2023-06-1655.800.000.000.00-3,9412,9220.00%
AMZN230721P001500002022-11-23 3:39PM EST2023-07-2156.300.000.000.00-39000.00%
AMZN230915P001500002022-11-23 12:31PM EST2023-09-1556.350.000.000.00-363240.00%
AMZN240119P001500002022-11-25 12:33PM EST2024-01-1955.980.000.000.00-1133,8010.00%
AMZN240621P001500002022-11-23 12:50PM EST2024-06-2156.750.000.000.00-88,0680.00%
AMZN250117P001500002022-11-25 11:44AM EST2025-01-1757.130.000.000.00-300.00%