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:85.00
CallsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221216C000850002022-12-09 3:59PM EST2022-12-165.155.105.20-1.15-18.25%1,6411,49854.30%
AMZN221223C000850002022-12-09 3:41PM EST2022-12-235.735.505.85-1.22-17.55%18616850.37%
AMZN221230C000850002022-12-09 3:14PM EST2022-12-306.576.106.25-0.57-7.98%2,1341,00246.44%
AMZN230106C000850002022-12-09 3:37PM EST2023-01-066.956.556.90-1.05-13.13%256247.51%
AMZN230113C000850002022-12-09 10:43AM EST2023-01-137.677.257.50-0.63-7.59%328048.41%
AMZN230120C000850002022-12-09 3:54PM EST2023-01-207.657.707.90-0.95-11.05%1,0784,29147.77%
AMZN230217C000850002022-12-09 3:56PM EST2023-02-1710.1510.0510.20-0.80-7.31%2462,96052.15%
AMZN230317C000850002022-12-09 3:55PM EST2023-03-1711.1911.1011.30-1.11-9.02%381,20050.21%
AMZN230421C000850002022-12-09 3:40PM EST2023-04-2112.4512.3512.55-1.00-7.43%6761649.70%
AMZN230616C000850002022-12-09 2:07PM EST2023-06-1614.8514.3514.70-0.12-0.80%311,42650.49%
AMZN230721C000850002022-12-09 2:19PM EST2023-07-2115.7015.2515.55-0.40-2.48%129049.59%
AMZN230915C000850002022-12-09 10:32AM EST2023-09-1517.1516.7517.15-0.30-1.72%126149.76%
AMZN231020C000850002022-12-09 9:50AM EST2023-10-2018.1117.3017.85-0.19-1.04%736249.15%
AMZN240119C000850002022-12-09 3:59PM EST2024-01-1919.7519.4019.85-1.00-4.82%267,87948.94%
AMZN240621C000850002022-12-09 2:21PM EST2024-06-2122.9022.0523.05-0.14-0.61%360049.45%
AMZN250117C000850002022-12-09 3:59PM EST2025-01-1726.0025.4026.00-1.05-3.88%1984648.36%
PutsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221216P000850002022-12-09 3:59PM EST2022-12-160.980.980.99+0.10+11.36%6,71313,08652.39%
AMZN221223P000850002022-12-09 3:59PM EST2022-12-231.431.431.45+0.16+12.60%4843,13745.19%
AMZN221230P000850002022-12-09 3:58PM EST2022-12-301.831.821.84+0.22+13.66%2462,33042.19%
AMZN230106P000850002022-12-09 3:56PM EST2023-01-062.332.292.35+0.25+12.02%6499642.38%
AMZN230113P000850002022-12-09 3:37PM EST2023-01-132.802.862.96+0.26+10.24%3920743.99%
AMZN230120P000850002022-12-09 3:59PM EST2023-01-203.253.203.30+0.39+13.64%2,09722,63843.21%
AMZN230217P000850002022-12-09 3:59PM EST2023-02-175.265.205.30+0.41+8.45%3,27117,09847.18%
AMZN230317P000850002022-12-09 3:54PM EST2023-03-176.106.006.10+0.25+4.27%3136,33444.46%
AMZN230421P000850002022-12-09 3:46PM EST2023-04-216.856.856.95+0.33+5.06%1,4488,54042.32%
AMZN230616P000850002022-12-09 3:57PM EST2023-06-168.388.258.40+0.34+4.23%929,37741.46%
AMZN230721P000850002022-12-09 12:29PM EST2023-07-218.708.708.90+0.39+4.69%501,99539.96%
AMZN230915P000850002022-12-09 11:27AM EST2023-09-159.609.659.85+0.26+2.78%13,30338.95%
AMZN231020P000850002022-12-09 3:24PM EST2023-10-2010.009.9010.30+0.26+2.67%131,46938.15%
AMZN240119P000850002022-12-09 3:28PM EST2024-01-1911.1111.1011.50+0.23+2.11%7315,82736.97%
AMZN240621P000850002022-12-08 3:07PM EST2024-06-2112.3612.3512.950.00-55,88334.95%
AMZN250117P000850002022-12-09 3:39PM EST2025-01-1714.2514.0014.60+0.45+3.26%73,29833.19%