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:88.00
CallsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221216C000880002022-12-09 3:59PM EST2022-12-163.253.103.20-0.90-21.69%2,4935,00052.49%
AMZN221223C000880002022-12-09 3:58PM EST2022-12-233.753.703.80-0.95-20.21%31057346.63%
AMZN221230C000880002022-12-09 3:59PM EST2022-12-304.254.204.35-0.86-16.83%28259144.63%
AMZN230106C000880002022-12-09 3:53PM EST2023-01-064.744.804.95-0.96-16.84%3128344.82%
AMZN230120C000880002022-12-09 3:57PM EST2023-01-205.985.906.05-0.77-11.41%6094,68045.84%
AMZN230317C000880002022-12-09 3:47PM EST2023-03-179.509.409.65-0.74-7.23%502,63649.82%
AMZN230616C000880002022-12-09 2:49PM EST2023-06-1613.1012.6513.00-0.14-1.06%953149.22%
AMZN230915C000880002022-12-09 10:35AM EST2023-09-1515.4015.0015.45-1.20-7.23%312648.51%
AMZN240119C000880002022-12-09 1:40PM EST2024-01-1918.4017.8018.30-0.50-2.65%4295848.15%
AMZN240621C000880002022-12-06 1:30PM EST2024-06-2120.9520.7521.500.00-123848.60%
PutsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221216P000880002022-12-09 3:59PM EST2022-12-162.001.992.03+0.26+14.94%10,14410,56151.47%
AMZN221223P000880002022-12-09 3:59PM EST2022-12-232.512.492.55+0.40+18.96%2,2931,23344.31%
AMZN221230P000880002022-12-09 3:59PM EST2022-12-302.902.902.95+0.31+11.97%3251,63140.94%
AMZN230106P000880002022-12-09 3:52PM EST2023-01-063.553.403.50+0.35+10.94%8436841.14%
AMZN230113P000880002022-12-09 2:06PM EST2023-01-134.154.004.15+0.55+15.28%2778042.77%
AMZN230120P000880002022-12-09 3:58PM EST2023-01-204.424.354.50+0.42+10.50%76210,73141.99%
AMZN230317P000880002022-12-09 1:12PM EST2023-03-177.337.257.35+0.23+3.24%483,65443.16%
AMZN230616P000880002022-12-09 11:36AM EST2023-06-169.369.559.75-0.02-0.21%53,27440.62%
AMZN230915P000880002022-12-09 3:59PM EST2023-09-1511.1011.0011.20+0.55+5.21%428238.12%
AMZN240119P000880002022-12-08 2:07PM EST2024-01-1912.5812.2012.750.00-387,70135.90%
AMZN240621P000880002022-12-09 1:02PM EST2024-06-2113.8513.8514.250.00-150534.07%