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:195.00
CallsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221216C001950002022-11-22 11:05AM EST2022-12-160.010.000.010.00-11,947175.00%
AMZN230120C001950002022-12-09 11:03AM EST2023-01-200.010.000.020.00-8035,19275.00%
AMZN230217C001950002022-12-09 12:19PM EST2023-02-170.040.000.050.00-101,45163.28%
AMZN230317C001950002022-12-08 2:16PM EST2023-03-170.070.060.080.00-205,87759.38%
AMZN230421C001950002022-12-01 1:47PM EST2023-04-210.140.080.130.00-261553.42%
AMZN230616C001950002022-12-08 3:25PM EST2023-06-160.200.180.210.00-7242,31148.98%
AMZN230721C001950002022-12-08 9:58AM EST2023-07-210.240.190.230.00-262545.56%
AMZN230915C001950002022-12-06 9:58AM EST2023-09-150.330.300.350.00-172443.29%
AMZN240119C001950002022-12-09 3:43PM EST2024-01-190.600.570.670.00-912,74339.94%
AMZN240621C001950002022-12-09 3:20PM EST2024-06-211.241.151.37-0.07-5.34%135638.95%
AMZN250117C001950002022-12-09 2:48PM EST2025-01-172.442.302.56-0.11-4.31%61,07438.26%
PutsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221216P001950002022-11-30 2:22PM EST2022-12-1699.59103.60108.200.00-11390.67%
AMZN230120P001950002022-11-09 12:16PM EST2023-01-20107.80105.60106.150.00-80105.96%
AMZN230217P001950002022-09-20 8:32AM EST2023-02-1771.5578.3578.800.00-100.00%
AMZN230317P001950002022-11-21 12:49PM EST2023-03-17103.47105.65106.300.00-2059.38%
AMZN230421P001950002022-10-07 11:02AM EST2023-04-2179.35103.70104.400.00-2000.00%
AMZN230616P001950002022-11-23 10:02AM EST2023-06-16101.78105.50106.450.00-2056.59%
AMZN230721P001950002022-12-08 1:43PM EST2023-07-21104.77105.25106.550.00-2153.52%
AMZN230915P001950002022-11-29 1:09PM EST2023-09-15102.85105.05106.700.00-22049.68%
AMZN240119P001950002022-12-09 12:06PM EST2024-01-19105.50104.75107.20+0.76+0.73%102045.35%
AMZN240621P001950002022-12-09 11:34AM EST2024-06-21105.25104.25107.55-0.41-0.39%4040.64%
AMZN250117P001950002022-11-16 1:46PM EST2025-01-1796.88103.40108.300.00-4037.78%