Canada markets open in 1 hour 35 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
93.41-0.72 (-0.76%)
At close: 01:00PM EST
93.85 +0.44 (+0.47%)
Pre-Market: 07:54AM EST
In The Money
Show:ListStraddle
Strike:75.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221202C000750002022-11-25 12:09PM EST2022-12-0218.650.000.000.00-31620.00%
AMZN221209C000750002022-11-21 3:19PM EST2022-12-0917.800.000.000.00-5160.00%
AMZN221216C000750002022-11-23 10:43AM EST2022-12-1619.500.000.000.00-1990.00%
AMZN221223C000750002022-11-23 12:17PM EST2022-12-2319.500.000.000.00-3110.00%
AMZN221230C000750002022-11-15 2:30PM EST2022-12-3025.240.000.000.00-140.00%
AMZN230120C000750002022-11-25 9:49AM EST2023-01-2019.740.000.000.00-15,5650.00%
AMZN230217C000750002022-11-23 11:02AM EST2023-02-1722.150.000.000.00-252240.00%
AMZN230317C000750002022-11-22 10:17AM EST2023-03-1721.800.000.000.00-13440.00%
AMZN230421C000750002022-11-23 10:26AM EST2023-04-2123.550.000.000.00-22260.00%
AMZN230616C000750002022-11-23 2:31PM EST2023-06-1625.500.000.000.00-37730.00%
AMZN230721C000750002022-11-22 1:31PM EST2023-07-2125.540.000.000.00-1840.00%
AMZN230915C000750002022-11-23 10:15AM EST2023-09-1527.320.000.000.00-12180.00%
AMZN231020C000750002022-11-25 11:04AM EST2023-10-2028.350.000.000.00-1260.00%
AMZN240119C000750002022-11-25 9:46AM EST2024-01-1929.550.000.000.00-22,6720.00%
AMZN240621C000750002022-11-23 1:39PM EST2024-06-2132.450.000.000.00-175490.00%
AMZN250117C000750002022-11-25 12:27PM EST2025-01-1735.900.000.000.00-302580.00%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221202P000750002022-11-25 11:18AM EST2022-12-020.010.000.000.00-114,67750.00%
AMZN221209P000750002022-11-25 12:59PM EST2022-12-090.070.000.000.00-2274025.00%
AMZN221216P000750002022-11-25 12:59PM EST2022-12-160.220.000.000.00-2708,59825.00%
AMZN221223P000750002022-11-25 12:59PM EST2022-12-230.350.000.000.00-202,12325.00%
AMZN221230P000750002022-11-25 12:46PM EST2022-12-300.440.000.000.00-4636612.50%
AMZN230106P000750002022-11-25 12:26PM EST2023-01-060.560.000.000.00-5512.50%
AMZN230120P000750002022-11-25 12:59PM EST2023-01-200.970.000.000.00-2,53131,08712.50%
AMZN230217P000750002022-11-25 12:53PM EST2023-02-172.060.000.000.00-5039,96012.50%
AMZN230317P000750002022-11-25 12:19PM EST2023-03-172.630.000.000.00-425,3496.25%
AMZN230421P000750002022-11-25 12:48PM EST2023-04-213.240.000.000.00-172,4866.25%
AMZN230616P000750002022-11-25 9:36AM EST2023-06-164.370.000.000.00-17,1596.25%
AMZN230721P000750002022-11-25 12:14PM EST2023-07-214.750.000.000.00-962,9986.25%
AMZN230915P000750002022-11-25 11:03AM EST2023-09-155.400.000.000.00-1633,4086.25%
AMZN231020P000750002022-11-23 11:56AM EST2023-10-205.900.000.000.00-484126.25%
AMZN240119P000750002022-11-25 11:40AM EST2024-01-196.780.000.000.00-54,1476.25%
AMZN240621P000750002022-11-23 3:59PM EST2024-06-217.950.000.000.00-102,2953.13%
AMZN250117P000750002022-11-25 10:34AM EST2025-01-179.190.000.000.00-31,1863.13%