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:89.00
CallsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221216C000890002022-12-09 3:59PM EST2022-12-162.632.602.65-0.92-25.92%10,6967,06152.44%
AMZN221223C000890002022-12-09 3:59PM EST2022-12-233.243.153.25-0.81-20.00%2,19445446.07%
AMZN221230C000890002022-12-09 3:58PM EST2022-12-303.693.653.75-0.91-19.78%30368143.51%
AMZN230106C000890002022-12-09 3:58PM EST2023-01-064.354.254.35-0.80-15.53%40871743.77%
AMZN230120C000890002022-12-09 3:57PM EST2023-01-205.435.405.45-0.77-12.42%4275,60944.90%
AMZN230317C000890002022-12-09 3:35PM EST2023-03-179.258.859.05-0.52-5.32%21780949.05%
AMZN230616C000890002022-12-09 2:47PM EST2023-06-1612.5512.3012.55-0.71-5.35%1156649.17%
AMZN230915C000890002022-12-09 2:52PM EST2023-09-1515.0014.6015.00+0.45+3.09%45748.41%
AMZN240119C000890002022-12-09 2:54PM EST2024-01-1917.8517.3517.85-0.15-0.83%191,33448.02%
AMZN240621C000890002022-12-09 3:59PM EST2024-06-2120.6720.2520.85+0.07+0.34%239247.97%
PutsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221216P000890002022-12-09 3:59PM EST2022-12-162.442.452.47+0.28+12.96%12,2438,69050.93%
AMZN221223P000890002022-12-09 3:59PM EST2022-12-232.972.942.97+0.30+11.24%6492,03343.36%
AMZN221230P000890002022-12-09 3:59PM EST2022-12-303.403.353.40+0.40+13.33%9921,59840.45%
AMZN230106P000890002022-12-09 3:52PM EST2023-01-064.003.853.95+0.55+15.94%20325340.63%
AMZN230113P000890002022-12-09 3:45PM EST2023-01-134.514.454.60+0.59+15.05%1616942.26%
AMZN230120P000890002022-12-09 3:59PM EST2023-01-204.854.804.95+0.54+12.53%3787,13841.49%
AMZN230317P000890002022-12-09 12:36PM EST2023-03-177.467.707.85+0.21+2.90%152,80642.98%
AMZN230616P000890002022-12-09 12:31PM EST2023-06-169.9110.0010.20+0.16+1.64%152,13240.23%
AMZN230915P000890002022-12-09 3:30PM EST2023-09-1511.4411.4511.75+0.04+0.35%11,40938.10%
AMZN240119P000890002022-12-08 1:11PM EST2024-01-1912.8212.7513.200.00-141,99335.57%
AMZN240621P000890002022-12-07 2:02PM EST2024-06-2114.8514.3014.950.00-9615034.35%