Canada markets open in 3 hours 30 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
92.46 -0.95 (-1.02%)
Pre-Market: 05:53AM EST
In The Money
Show:ListStraddle
Strike:155.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221202C001550002022-11-15 1:19PM EST2022-12-020.010.000.000.00-2050.00%
AMZN221209C001550002022-11-22 1:43PM EST2022-12-090.010.000.000.00-1050.00%
AMZN221216C001550002022-11-25 12:16PM EST2022-12-160.010.000.000.00-10050.00%
AMZN230120C001550002022-11-23 3:07PM EST2023-01-200.070.000.000.00-87025.00%
AMZN230217C001550002022-11-25 12:07PM EST2023-02-170.180.000.000.00-15025.00%
AMZN230317C001550002022-11-25 10:56AM EST2023-03-170.290.000.000.00-1025.00%
AMZN230421C001550002022-11-25 11:02AM EST2023-04-210.440.000.000.00-2012.50%
AMZN230616C001550002022-11-23 2:29PM EST2023-06-160.850.000.000.00-29012.50%
AMZN230721C001550002022-11-25 12:36PM EST2023-07-211.020.000.000.00-1012.50%
AMZN230915C001550002022-11-25 10:31AM EST2023-09-151.540.000.000.00-1012.50%
AMZN240119C001550002022-11-25 12:13PM EST2024-01-192.680.000.000.00-10012.50%
AMZN240621C001550002022-11-25 12:44PM EST2024-06-214.710.000.000.00-2306.25%
AMZN250117C001550002022-11-25 12:37PM EST2025-01-177.300.000.000.00-106.25%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221202P001550002022-10-26 8:35AM EST2022-12-0239.050.000.000.00--00.00%
AMZN221209P001550002022-11-07 10:29AM EST2022-12-0965.400.000.000.00-100.00%
AMZN221216P001550002022-11-25 12:45PM EST2022-12-1661.110.000.000.00-4000.00%
AMZN230120P001550002022-11-25 12:47PM EST2023-01-2061.350.000.000.00-3800.00%
AMZN230217P001550002022-11-23 3:27PM EST2023-02-1760.500.000.000.00-1,18600.00%
AMZN230317P001550002022-11-17 3:24PM EST2023-03-1760.600.000.000.00-3800.00%
AMZN230421P001550002022-11-25 9:46AM EST2023-04-2161.580.000.000.00-300.00%
AMZN230616P001550002022-11-23 3:21PM EST2023-06-1660.150.000.000.00-1,58100.00%
AMZN230721P001550002022-11-23 3:20PM EST2023-07-2160.000.000.000.00-88000.00%
AMZN230915P001550002022-11-23 3:20PM EST2023-09-1560.000.000.000.00-1,56000.00%
AMZN240119P001550002022-11-22 2:44PM EST2024-01-1963.190.000.000.00-2,29300.00%
AMZN240621P001550002022-11-21 1:57PM EST2024-06-2163.370.000.000.00-200.00%
AMZN250117P001550002022-11-25 12:59PM EST2025-01-1762.000.000.000.00-200.00%