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:55.00
CallsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221216C000550002022-12-07 11:59AM EST2022-12-1633.0033.8034.500.00-7306153.91%
AMZN221223C000550002022-11-29 11:53AM EST2022-12-2337.1533.8534.550.00-6031118.36%
AMZN221230C000550002022-12-06 11:16AM EST2022-12-3034.0033.9534.650.00-4010107.13%
AMZN230120C000550002022-12-09 12:03PM EST2023-01-2034.9034.2534.70+1.04+3.07%1042784.67%
AMZN230217C000550002022-12-08 10:33AM EST2023-02-1736.6034.6535.450.00-25280.47%
AMZN230317C000550002022-12-01 2:14PM EST2023-03-1741.8035.0035.550.00-123971.85%
AMZN230421C000550002022-12-07 9:30AM EST2023-04-2135.0535.6536.200.00-51469.90%
AMZN230616C000550002022-12-06 11:45AM EST2023-06-1637.3236.4537.250.00-233166.99%
AMZN230721C000550002022-12-09 2:19PM EST2023-07-2137.8236.9038.15-0.28-0.73%12,73466.59%
AMZN230915C000550002022-12-07 12:41PM EST2023-09-1537.2537.6038.450.00-230662.73%
AMZN231020C000550002022-12-08 11:05AM EST2023-10-2039.4338.0039.250.00-3662.61%
AMZN240119C000550002022-12-09 12:27PM EST2024-01-1940.4039.2040.55+1.28+3.27%173561.21%
AMZN240621C000550002022-12-09 12:23PM EST2024-06-2142.3541.0042.65+1.39+3.39%230459.75%
AMZN250117C000550002022-12-09 3:31PM EST2025-01-1744.2543.1545.00-0.90-1.99%2063158.18%
PutsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221216P000550002022-11-25 10:15AM EST2022-12-160.010.000.010.00-105,262118.75%
AMZN221223P000550002022-12-08 3:12PM EST2022-12-230.010.000.010.00-1325284.38%
AMZN221230P000550002022-12-09 11:20AM EST2022-12-300.010.010.020.00-1099775.00%
AMZN230106P000550002022-12-09 12:30PM EST2023-01-060.020.020.04+0.01+100.00%11770.31%
AMZN230120P000550002022-12-08 11:43AM EST2023-01-200.060.070.090.00-24,79565.23%
AMZN230217P000550002022-12-09 3:45PM EST2023-02-170.340.330.35+0.04+13.33%2459264.06%
AMZN230317P000550002022-12-08 1:43PM EST2023-03-170.510.540.570.00-4054659.86%
AMZN230421P000550002022-12-09 3:38PM EST2023-04-210.790.810.83+0.01+1.28%474256.18%
AMZN230616P000550002022-12-09 1:37PM EST2023-06-161.331.351.39+0.03+2.31%232,06853.86%
AMZN230721P000550002022-12-07 9:29AM EST2023-07-211.631.541.580.00-11,78151.34%
AMZN230915P000550002022-12-06 9:54AM EST2023-09-151.891.932.010.00-12,59249.59%
AMZN231020P000550002022-12-08 1:28PM EST2023-10-202.092.072.260.00-434248.54%
AMZN240119P000550002022-12-09 3:55PM EST2024-01-192.732.672.77+0.11+4.20%92,71745.79%
AMZN240621P000550002022-12-09 9:30AM EST2024-06-213.453.303.700.00-247643.34%
AMZN250117P000550002022-12-09 3:41PM EST2025-01-174.404.154.55+0.02+0.46%158,47840.13%