Canada markets close in 4 hours 34 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
87.92-0.33 (-0.37%)
As of 11:26AM EST. Market open.
In The Money
Show:ListStraddle
Strike:81.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221209C000810002022-12-07 10:10AM EST2022-12-097.057.557.75-0.15-2.08%63698.44%
AMZN221216C000810002022-12-07 9:52AM EST2022-12-167.908.208.40-0.93-10.53%39070.07%
AMZN221223C000810002022-12-07 10:16AM EST2022-12-238.458.658.80-6.01-41.56%61061.04%
AMZN221230C000810002022-12-06 10:07AM EST2022-12-309.429.009.200.00-404356.54%
AMZN230120C000810002022-12-07 9:51AM EST2023-01-2010.3010.2510.45+0.25+2.49%361,09153.31%
AMZN230317C000810002022-11-30 9:49AM EST2023-03-1712.9013.4013.60-3.70-22.29%118154.64%
AMZN230616C000810002022-11-30 1:06PM EST2023-06-1619.5816.5516.850.00-1740253.33%
AMZN230915C000810002022-11-22 10:13AM EST2023-09-1522.4518.8019.100.00-110751.83%
AMZN240119C000810002022-12-05 11:28AM EST2024-01-1924.4021.4522.000.00-382751.26%
AMZN240621C000810002022-11-30 1:57PM EST2024-06-2128.1324.1024.950.00-216150.75%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221209P000810002022-12-07 11:06AM EST2022-12-090.050.040.05-0.01-16.67%5911,88349.41%
AMZN221216P000810002022-12-07 11:08AM EST2022-12-160.640.640.65-0.02-3.03%18414,08451.51%
AMZN221223P000810002022-12-07 10:58AM EST2022-12-230.890.991.00-0.10-10.10%12845846.73%
AMZN221230P000810002022-12-07 11:05AM EST2022-12-301.211.271.29-0.08-6.20%451,92443.87%
AMZN230106P000810002022-12-07 10:55AM EST2023-01-061.551.621.65-0.10-6.06%716343.26%
AMZN230113P000810002022-12-07 10:10AM EST2023-01-132.212.002.07+0.13+6.25%115143.75%
AMZN230120P000810002022-12-07 10:50AM EST2023-01-202.302.312.33-0.06-2.54%344,40542.79%
AMZN230317P000810002022-12-07 9:36AM EST2023-03-174.654.804.90-0.20-4.12%644,13544.59%
AMZN230616P000810002022-12-06 2:42PM EST2023-06-167.156.957.050.00-11,28241.66%
AMZN230915P000810002022-11-29 3:29PM EST2023-09-157.628.358.450.00-235139.26%
AMZN240119P000810002022-12-07 10:35AM EST2024-01-1910.009.709.90+1.55+18.34%11,48836.91%
AMZN240621P000810002022-12-06 1:33PM EST2024-06-2111.2511.0511.400.00-21,40735.20%