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:180.00
CallsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221216C001800002022-08-11 1:34PM EST2022-12-161.761.771.80+0.18+11.39%353,645342.09%
AMZN230120C001800002022-08-11 1:09PM EST2023-01-202.582.572.60+0.29+12.66%55130,793152.83%
AMZN230217C001800002022-08-11 11:30AM EST2023-02-174.003.653.75+0.69+20.85%24666130.42%
AMZN230317C001800002022-08-11 12:55PM EST2023-03-174.504.404.50+0.60+15.38%967,700116.36%
AMZN230616C001800002022-08-11 1:35PM EST2023-06-167.157.057.20+0.75+11.72%46910,76697.68%
AMZN230721C001800002022-08-11 9:06AM EST2023-07-218.797.808.10+1.19+15.66%2621193.32%
AMZN230915C001800002022-08-11 12:56PM EST2023-09-159.909.609.80+1.05+11.86%141,28890.00%
AMZN240119C001800002022-08-11 9:24AM EST2024-01-1914.0012.8513.05+2.15+18.14%2431,05484.22%
AMZN240621C001800002022-08-11 12:27PM EST2024-06-2117.2716.6016.90+1.27+7.94%2810,41980.68%
PutsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221216P001800002022-07-27 9:23AM EST2022-12-1661.0040.0040.450.00--30.00%
AMZN230120P001800002022-08-11 9:16AM EST2023-01-2037.0740.4540.70-1.03-2.70%22,1910.00%
AMZN230217P001800002022-08-08 9:48AM EST2023-02-1740.0640.9041.300.00--200.00%
AMZN230317P001800002022-08-11 10:47AM EST2023-03-1740.3241.3541.75-3.68-8.36%12,1900.00%
AMZN230616P001800002022-08-05 12:25PM EST2023-06-1642.4042.7543.200.00-107,9500.00%
AMZN230721P001800002022-08-05 11:47AM EST2023-07-2142.9542.8043.850.00--280.00%
AMZN230915P001800002022-07-18 12:29PM EST2023-09-1564.1543.9044.500.00--8910.00%
AMZN240119P001800002022-08-11 9:23AM EST2024-01-1943.1645.4046.05-4.36-9.18%234,8820.00%
AMZN240621P001800002022-08-11 9:01AM EST2024-06-2145.2846.9547.65-2.37-4.97%268320.00%