Canada markets open in 2 hours 44 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
92.89 -0.52 (-0.56%)
Pre-Market: 06:45AM EST
In The Money
Show:ListStraddle
Strike:165.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221202C001650002022-11-14 10:19AM EST2022-12-020.010.000.000.00-17250.00%
AMZN221209C001650002022-11-14 12:09PM EST2022-12-090.020.000.000.00-323650.00%
AMZN221216C001650002022-11-22 3:55PM EST2022-12-160.010.000.000.00-202,81850.00%
AMZN230120C001650002022-11-25 9:30AM EST2023-01-200.050.000.000.00-229,90925.00%
AMZN230217C001650002022-11-25 12:56PM EST2023-02-170.150.000.000.00-143,09125.00%
AMZN230317C001650002022-11-23 9:49AM EST2023-03-170.220.000.000.00-26,71525.00%
AMZN230421C001650002022-11-25 10:39AM EST2023-04-210.310.000.000.00-1025.00%
AMZN230616C001650002022-11-25 9:43AM EST2023-06-160.570.000.000.00-3012.50%
AMZN230721C001650002022-11-23 3:35PM EST2023-07-210.710.000.000.00-31,02112.50%
AMZN230915C001650002022-11-25 9:43AM EST2023-09-151.030.000.000.00-41,17812.50%
AMZN240119C001650002022-11-25 12:28PM EST2024-01-191.930.000.000.00-278,63512.50%
AMZN240621C001650002022-11-25 10:05AM EST2024-06-213.610.000.000.00-22,14412.50%
AMZN250117C001650002022-11-23 10:40AM EST2025-01-175.950.000.000.00-306.25%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221216P001650002022-11-23 3:24PM EST2022-12-1670.300.000.000.00-38600.00%
AMZN230120P001650002022-11-23 3:44PM EST2023-01-2070.800.000.000.00-7,4241,1680.00%
AMZN230217P001650002022-11-23 3:35PM EST2023-02-1770.550.000.000.00-33300.00%
AMZN230317P001650002022-11-23 3:33PM EST2023-03-1770.350.000.000.00-6200.00%
AMZN230421P001650002022-11-23 3:21PM EST2023-04-2170.100.000.000.00-1,06500.00%
AMZN230616P001650002022-11-23 3:56PM EST2023-06-1670.800.000.000.00-1,439400.00%
AMZN230721P001650002022-11-23 3:31PM EST2023-07-2170.300.000.000.00-56200.00%
AMZN230915P001650002022-11-23 3:32PM EST2023-09-1571.300.000.000.00-5,818210.00%
AMZN240119P001650002022-11-23 3:39PM EST2024-01-1971.400.000.000.00-2,7643010.00%
AMZN240621P001650002022-11-23 3:21PM EST2024-06-2171.250.000.000.00-5,48010.00%
AMZN250117P001650002022-11-21 2:03PM EST2025-01-1773.020.000.000.00-200.00%