Canada markets open in 1 hour 41 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
93.91 +0.50 (+0.54%)
Pre-Market: 07:48AM EST
In The Money
Show:ListStraddle
Strike:170.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221202C001700002022-11-04 1:39PM EST2022-12-020.010.000.000.00-51050.00%
AMZN221209C001700002022-11-25 10:24AM EST2022-12-090.010.000.000.00-11,09050.00%
AMZN221216C001700002022-11-23 3:06PM EST2022-12-160.010.000.000.00-15,06850.00%
AMZN230120C001700002022-11-25 12:46PM EST2023-01-200.050.000.000.00-19120,70325.00%
AMZN230217C001700002022-11-23 2:37PM EST2023-02-170.120.000.000.00-4003,59325.00%
AMZN230317C001700002022-11-23 10:33AM EST2023-03-170.180.000.000.00-45,39225.00%
AMZN230421C001700002022-11-25 9:36AM EST2023-04-210.250.000.000.00-51,02625.00%
AMZN230616C001700002022-11-25 9:30AM EST2023-06-160.490.000.000.00-407,20512.50%
AMZN230721C001700002022-11-25 10:59AM EST2023-07-210.580.000.000.00-21,15512.50%
AMZN230915C001700002022-11-25 12:14PM EST2023-09-150.890.000.000.00-2572,24012.50%
AMZN240119C001700002022-11-25 10:57AM EST2024-01-191.670.000.000.00-1022,45712.50%
AMZN240621C001700002022-11-25 11:10AM EST2024-06-213.220.000.000.00-23,40212.50%
AMZN250117C001700002022-11-25 12:42PM EST2025-01-175.450.000.000.00-201,5966.25%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221216P001700002022-11-25 12:55PM EST2022-12-1676.250.000.000.00-1000.00%
AMZN230120P001700002022-11-23 3:44PM EST2023-01-2075.800.000.000.00-21,9523,6000.00%
AMZN230217P001700002022-10-28 2:22PM EST2023-02-1767.3576.2576.750.00-1,325057.32%
AMZN230317P001700002022-11-09 3:46PM EST2023-03-1783.600.000.000.00-2,18700.00%
AMZN230421P001700002022-11-23 3:33PM EST2023-04-2175.250.000.000.00-5600.00%
AMZN230616P001700002022-11-23 3:56PM EST2023-06-1675.850.000.000.00-1,7493000.00%
AMZN230721P001700002022-11-22 12:33PM EST2023-07-2177.200.000.000.00-230.00%
AMZN230915P001700002022-11-23 3:20PM EST2023-09-1576.150.000.000.00-1,98500.00%
AMZN240119P001700002022-11-23 3:35PM EST2024-01-1976.250.000.000.00-23,1677730.00%
AMZN240621P001700002022-11-23 3:39PM EST2024-06-2174.700.000.000.00-38000.00%
AMZN250117P001700002022-11-25 10:34AM EST2025-01-1775.810.000.000.00-410.00%