Canada markets close in 2 hours 45 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
88.63+0.38 (+0.43%)
As of 01:15PM EST. Market open.
In The Money
Show:ListStraddle
Strike:74.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221209C000740002022-11-23 9:33AM EST2022-12-0919.2014.3014.600.00--20.00%
AMZN221216C000740002022-12-07 11:26AM EST2022-12-1614.1614.5514.80-1.54-9.81%64451.56%
AMZN221230C000740002022-12-06 9:53AM EST2022-12-3016.7014.9015.250.00-1752.15%
AMZN230120C000740002022-12-06 2:59PM EST2023-01-2015.9515.8516.000.00-12,20652.52%
AMZN230317C000740002022-11-14 11:17AM EST2023-03-1727.5518.3018.500.00-23154.91%
AMZN230616C000740002022-11-16 11:05AM EST2023-06-1628.7021.1021.250.00-236653.70%
AMZN230915C000740002022-08-05 11:51AM EST2023-09-1572.0554.0064.000.00-8120204.99%
AMZN240119C000740002022-12-01 9:40AM EST2024-01-1932.4525.6025.950.00-1042451.71%
AMZN240621C000740002022-12-07 12:56PM EST2024-06-2128.3227.9528.75-6.40-18.43%120551.09%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221209P000740002022-12-07 11:51AM EST2022-12-090.010.000.01-0.01-50.00%662,85171.88%
AMZN221216P000740002022-12-07 12:57PM EST2022-12-160.110.100.11-0.01-8.33%623,91259.57%
AMZN221223P000740002022-12-07 12:59PM EST2022-12-230.270.270.28+0.01+3.85%13,08660155.27%
AMZN221230P000740002022-12-07 12:48PM EST2022-12-300.400.400.41+0.01+2.56%2258750.98%
AMZN230106P000740002022-12-07 12:08PM EST2023-01-060.680.580.61+0.11+19.30%5314050.00%
AMZN230120P000740002022-12-07 12:43PM EST2023-01-201.061.041.05+0.04+3.92%23419,21748.93%
AMZN230317P000740002022-12-07 12:29PM EST2023-03-173.102.962.98+0.11+3.68%62,50749.08%
AMZN230616P000740002022-12-07 12:32PM EST2023-06-164.954.754.85+0.20+4.21%10590445.37%
AMZN230915P000740002022-12-06 12:22PM EST2023-09-156.005.956.100.00-251,61842.47%
AMZN240119P000740002022-12-06 10:24AM EST2024-01-197.087.307.400.00-51,20239.63%
AMZN240621P000740002022-11-23 11:17AM EST2024-06-217.858.508.750.00-115337.53%