Canada Markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
89.09-1.26 (-1.39%)
At close: 04:00PM EST
88.87 -0.22 (-0.25%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:175.00
CallsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221216C001750002022-08-11 9:21AM EST2022-12-162.842.342.37+0.82+40.59%28787355.71%
AMZN230120C001750002022-08-11 1:07PM EST2023-01-203.293.253.35+0.41+14.24%14966,912158.84%
AMZN230217C001750002022-08-11 11:17AM EST2023-02-174.504.504.60+0.46+11.39%7317135.22%
AMZN230317C001750002022-08-11 1:35PM EST2023-03-175.335.255.35+0.63+13.40%1474,196119.92%
AMZN230616C001750002022-08-11 10:31AM EST2023-06-168.278.158.30+0.92+12.52%5912,496100.67%
AMZN230721C001750002022-08-11 12:58PM EST2023-07-219.259.009.25-0.65-6.57%5825096.22%
AMZN230915C001750002022-08-11 10:36AM EST2023-09-1511.4910.8011.05-0.76-6.20%81,02792.53%
AMZN240119C001750002022-08-11 11:00AM EST2024-01-1914.6514.1514.45+1.37+10.32%1718,44486.43%
AMZN240621C001750002022-08-11 10:07AM EST2024-06-2118.7018.0018.35+1.90+11.31%62,35882.61%
PutsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221216P001750002022-08-05 10:23AM EST2022-12-1636.3535.4535.850.00--6900.00%
AMZN230120P001750002022-08-10 1:42PM EST2023-01-2034.5036.0036.20-4.37-11.24%152,8310.00%
AMZN230217P001750002022-08-10 12:20PM EST2023-02-1735.0536.7537.20-2.65-7.03%-1620.00%
AMZN230317P001750002022-08-10 2:52PM EST2023-03-1735.5437.2037.60-2.46-6.47%-4,8120.00%
AMZN230616P001750002022-08-08 11:25AM EST2023-06-1639.6038.7039.150.00-53,2660.00%
AMZN230721P001750002022-08-08 11:25AM EST2023-07-2140.0038.8039.900.00--20.00%
AMZN230915P001750002022-08-08 11:24AM EST2023-09-1540.9040.1540.700.00-28620.00%
AMZN240119P001750002022-08-11 9:16AM EST2024-01-1939.2041.8042.30-4.65-10.60%29,1540.00%
AMZN240621P001750002022-08-11 11:07AM EST2024-06-2143.0043.4544.05-2.35-5.18%31,0730.00%