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:82.00
CallsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221216C000820002022-12-09 3:41PM EST2022-12-167.687.507.70-1.22-13.71%12726557.03%
AMZN221223C000820002022-12-09 11:23AM EST2022-12-238.527.858.25-0.48-5.33%17750.73%
AMZN221230C000820002022-12-09 9:55AM EST2022-12-308.608.158.50-1.04-10.79%14648.83%
AMZN230106C000820002022-12-07 2:14PM EST2023-01-068.708.759.000.00-1023048.88%
AMZN230120C000820002022-12-09 3:54PM EST2023-01-209.809.7010.00-1.10-10.09%1861,51149.98%
AMZN230317C000820002022-12-08 1:23PM EST2023-03-1713.6512.8513.350.00-319251.75%
AMZN230616C000820002022-12-07 9:55AM EST2023-06-1615.6016.1016.500.00-1228150.94%
AMZN230915C000820002022-11-28 9:37AM EST2023-09-1524.1018.4018.800.00-115450.57%
AMZN240119C000820002022-12-06 3:59PM EST2024-01-1920.8620.9021.550.00-578149.99%
AMZN240621C000820002022-12-09 2:06PM EST2024-06-2124.4323.8024.60-3.35-12.06%8215450.17%
PutsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221216P000820002022-12-09 3:59PM EST2022-12-160.420.420.44+0.01+2.44%1,5596,89254.00%
AMZN221223P000820002022-12-09 3:51PM EST2022-12-230.820.750.78+0.13+18.84%14894046.83%
AMZN221230P000820002022-12-09 3:54PM EST2022-12-301.111.041.11+0.15+15.63%2561,46643.99%
AMZN230106P000820002022-12-09 3:54PM EST2023-01-061.521.481.56+0.19+14.29%15239944.31%
AMZN230113P000820002022-12-09 2:25PM EST2023-01-131.921.992.07+0.05+2.67%4723145.53%
AMZN230120P000820002022-12-09 3:55PM EST2023-01-202.312.322.34+0.32+16.08%2117,99344.34%
AMZN230317P000820002022-12-09 1:59PM EST2023-03-174.804.905.05-0.10-2.04%452,12345.98%
AMZN230616P000820002022-12-09 1:31PM EST2023-06-167.057.107.25+0.15+2.17%187742.60%
AMZN230915P000820002022-12-05 3:56PM EST2023-09-158.008.458.650.00-11,02939.91%
AMZN240119P000820002022-12-09 3:08PM EST2024-01-199.809.8010.10+0.22+2.30%43,41537.35%
AMZN240621P000820002022-12-06 3:26PM EST2024-06-2111.7311.1511.650.00-214035.64%