Canada markets close in 2 hours 42 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
88.65+0.40 (+0.45%)
As of 01:18PM EST. Market open.
In The Money
Show:ListStraddle
Strike:185.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221216C001850002022-11-30 10:35AM EST2022-12-160.010.000.010.00-52,426137.50%
AMZN230120C001850002022-12-06 3:52PM EST2023-01-200.020.010.020.00-1051,18971.09%
AMZN230217C001850002022-12-07 12:52PM EST2023-02-170.060.050.060.00-201,71963.67%
AMZN230317C001850002022-12-05 3:34PM EST2023-03-170.100.080.090.00-1014,65956.84%
AMZN230421C001850002022-12-02 1:09PM EST2023-04-210.160.120.140.00-1019551.56%
AMZN230616C001850002022-11-21 11:17AM EST2023-06-160.300.210.230.00-34,85446.78%
AMZN230721C001850002022-12-05 3:54PM EST2023-07-210.300.250.280.00-140044.29%
AMZN230915C001850002022-12-07 11:24AM EST2023-09-150.390.380.41-0.01-2.50%41,16542.02%
AMZN240119C001850002022-12-07 10:29AM EST2024-01-190.780.730.79+0.01+1.30%705,49139.11%
AMZN240621C001850002022-12-07 9:54AM EST2024-06-211.591.461.610.00-142,29538.50%
AMZN250117C001850002022-12-06 3:26PM EST2025-01-172.992.713.100.00-3442938.52%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221216P001850002022-08-31 2:49PM EST2022-12-1657.2171.1571.500.00-800.00%
AMZN230120P001850002022-11-17 10:10AM EST2023-01-2089.5196.3096.650.00-2089.26%
AMZN230217P001850002022-09-13 1:26PM EST2023-02-1756.3272.9573.500.00-100.00%
AMZN230317P001850002022-09-28 12:21PM EST2023-03-1767.5581.3581.850.00-2000.00%
AMZN230421P001850002022-10-07 11:05AM EST2023-04-2169.5193.7594.400.00-5200.00%
AMZN230616P001850002022-11-17 10:49AM EST2023-06-1689.6596.1597.100.00-152056.69%
AMZN230721P001850002022-10-21 11:10AM EST2023-07-2167.7590.5091.300.00-200.00%
AMZN230915P001850002022-11-07 11:55AM EST2023-09-1595.5895.9097.100.00-2046.73%
AMZN240119P001850002022-11-04 2:15PM EST2024-01-1995.3090.2591.400.00-15700.00%
AMZN240621P001850002022-11-18 12:37PM EST2024-06-2191.9095.5097.350.00-3035.06%
AMZN250117P001850002022-12-07 12:18PM EST2025-01-1797.0094.8598.75+4.25+4.58%1136.22%