Canada markets close in 2 hours 44 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
88.64+0.39 (+0.44%)
As of 01:16PM EST. Market open.
In The Money
Show:ListStraddle
Strike:84.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221209C000840002022-12-07 12:48PM EST2022-12-094.694.554.65-0.09-1.88%771,54026.56%
AMZN221216C000840002022-12-07 12:44PM EST2022-12-165.615.755.80-0.09-1.58%9722650.54%
AMZN221223C000840002022-12-07 12:56PM EST2022-12-236.326.256.40+0.02+0.32%95148.68%
AMZN221230C000840002022-12-07 12:59PM EST2022-12-306.726.656.90-0.04-0.59%6347347.34%
AMZN230120C000840002022-12-07 11:57AM EST2023-01-207.908.108.25-0.40-4.82%161,20846.61%
AMZN230317C000840002022-12-07 12:06PM EST2023-03-1711.0511.4511.60-0.70-5.96%142250.34%
AMZN230616C000840002022-12-06 2:40PM EST2023-06-1614.6214.6514.800.00-5564749.68%
AMZN230915C000840002022-12-05 3:59PM EST2023-09-1518.9516.8517.350.00-122449.58%
AMZN240119C000840002022-12-06 2:01PM EST2024-01-1919.9519.7520.050.00-51,02048.91%
AMZN240621C000840002022-12-05 3:40PM EST2024-06-2124.5922.2023.100.00-1010649.15%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221209P000840002022-12-07 12:55PM EST2022-12-090.150.150.16-0.09-37.50%2,1122,78845.51%
AMZN221216P000840002022-12-07 12:54PM EST2022-12-161.221.221.23-0.07-5.43%1,3136,79052.49%
AMZN221223P000840002022-12-07 12:57PM EST2022-12-231.691.671.68-0.05-2.87%1041,71447.46%
AMZN221230P000840002022-12-07 12:59PM EST2022-12-302.032.012.03+0.06+3.05%801,42644.43%
AMZN230106P000840002022-12-07 1:00PM EST2023-01-062.452.412.45-0.07-2.78%1397043.73%
AMZN230113P000840002022-12-07 10:22AM EST2023-01-133.052.872.98+0.20+7.02%53944.68%
AMZN230120P000840002022-12-07 12:57PM EST2023-01-203.243.203.25-0.02-0.61%3826,85643.45%
AMZN230317P000840002022-12-07 12:53PM EST2023-03-175.955.906.00-0.15-2.46%3262,19044.89%
AMZN230616P000840002022-12-07 12:54PM EST2023-06-168.208.158.20+0.20+2.50%31,82641.64%
AMZN230915P000840002022-12-07 11:21AM EST2023-09-159.909.559.70+0.25+2.59%41,12139.38%
AMZN240119P000840002022-12-07 11:04AM EST2024-01-1910.9010.9511.10+0.22+2.06%1001,00436.71%
AMZN240621P000840002022-11-30 11:53AM EST2024-06-2111.6012.3512.650.00-21,29835.03%