Canada Markets open in 2 hrs 23 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
93.60 +0.19 (+0.20%)
Pre-Market: 07:07AM EST
In The Money
Show:ListStraddle
Strike:160.00
CallsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221216C001600002022-08-11 1:35PM EST2022-12-165.245.255.35+0.62+13.42%6073,162235.01%
AMZN230120C001600002022-08-11 12:36PM EST2023-01-206.956.506.60+1.10+18.80%18722,407150.44%
AMZN230217C001600002022-08-11 12:59PM EST2023-02-178.198.158.25+0.75+10.08%18959133.19%
AMZN230317C001600002022-08-11 1:35PM EST2023-03-179.239.159.25+1.03+12.56%1846,588120.56%
AMZN230616C001600002022-08-11 10:11AM EST2023-06-1612.9912.5012.70+1.59+13.95%506,961102.53%
AMZN230721C001600002022-08-11 10:51AM EST2023-07-2113.9013.4513.75+1.65+13.47%2131098.11%
AMZN230915C001600002022-08-11 11:45AM EST2023-09-1516.3015.4515.70+1.80+12.41%576794.32%
AMZN240119C001600002022-08-11 10:26AM EST2024-01-1919.6219.1019.35+1.82+10.22%127,70188.10%
AMZN240621C001600002022-08-11 1:05PM EST2024-06-2123.3023.0023.40+1.50+6.88%342,94583.84%
PutsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221216P001600002022-08-05 1:23PM EST2022-12-1623.5623.3023.550.00--1210.00%
AMZN230120P001600002022-08-11 12:46PM EST2023-01-2023.4524.1524.45-1.77-7.02%3642,8110.00%
AMZN230217P001600002022-08-11 9:14AM EST2023-02-1723.0025.2525.50-2.85-11.03%202580.00%
AMZN230317P001600002022-08-10 8:50AM EST2023-03-1724.5025.9026.20-0.15-0.61%21,4190.00%
AMZN230616P001600002022-08-10 2:02PM EST2023-06-1627.0027.9528.20-1.75-6.09%104,0020.00%
AMZN230721P001600002022-08-10 9:19AM EST2023-07-2128.0028.5028.90-0.90-3.11%2060.00%
AMZN230915P001600002022-08-10 12:04PM EST2023-09-1528.7529.7030.00-0.35-1.20%21,5470.00%
AMZN240119P001600002022-08-10 2:03PM EST2024-01-1930.7031.6531.95-3.30-9.71%105,9770.00%
AMZN240621P001600002022-08-11 11:08AM EST2024-06-2133.1233.6534.10-2.13-6.04%12,6030.00%