Canada markets close in 4 hours 31 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
87.70-0.55 (-0.62%)
As of 11:29AM EST. Market open.
In The Money
Show:ListStraddle
Strike:91.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221209C000910002022-12-07 11:14AM EST2022-12-090.440.440.45-0.09-16.98%12,3859,84548.93%
AMZN221216C000910002022-12-07 11:13AM EST2022-12-161.901.921.94+0.03+1.60%1,3955,06556.35%
AMZN221223C000910002022-12-07 11:14AM EST2022-12-232.372.422.45+0.03+1.28%3161,18650.24%
AMZN221230C000910002022-12-07 11:09AM EST2022-12-302.882.832.86+0.14+5.11%13239547.19%
AMZN230106C000910002022-12-07 10:57AM EST2023-01-063.523.303.40+0.17+5.07%1818546.95%
AMZN230120C000910002022-12-07 10:53AM EST2023-01-204.444.154.25+0.24+5.71%2055,32346.00%
AMZN230317C000910002022-12-07 11:00AM EST2023-03-177.967.707.75+0.31+4.05%911,28749.78%
AMZN230616C000910002022-12-07 9:39AM EST2023-06-1610.8110.9511.15-0.49-4.34%1155049.51%
AMZN230915C000910002022-12-06 10:41AM EST2023-09-1513.8113.2013.700.00-1131449.10%
AMZN240119C000910002022-12-07 10:14AM EST2024-01-1916.1016.2016.55-0.05-0.31%101,09448.63%
AMZN240621C000910002022-12-05 3:50PM EST2024-06-2121.0019.0519.800.00-460949.10%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221209P000910002022-12-07 11:12AM EST2022-12-092.983.103.15-0.23-7.17%1,2408,5170.00%
AMZN221216P000910002022-12-07 11:08AM EST2022-12-164.234.404.45-0.25-5.58%3989,54641.63%
AMZN221223P000910002022-12-07 11:11AM EST2022-12-234.804.704.85+0.06+1.27%431,38737.79%
AMZN221230P000910002022-12-07 11:01AM EST2022-12-304.895.005.15-0.17-3.36%4064835.43%
AMZN230106P000910002022-12-07 10:42AM EST2023-01-065.705.405.65+0.10+1.79%1516236.34%
AMZN230113P000910002022-12-07 10:14AM EST2023-01-136.006.006.20-0.10-1.64%16637.87%
AMZN230120P000910002022-12-07 11:07AM EST2023-01-206.206.356.45-0.24-3.73%21315,27036.89%
AMZN230317P000910002022-12-07 10:25AM EST2023-03-179.359.109.15+0.20+2.19%431,80639.45%
AMZN230616P000910002022-12-07 10:09AM EST2023-06-1611.6511.4511.50+0.30+2.64%361,83737.89%
AMZN230915P000910002022-12-06 10:39AM EST2023-09-1512.5012.8513.000.00-21,86436.08%
AMZN240119P000910002022-12-06 1:11PM EST2024-01-1914.3014.2014.500.00-33,21734.08%
AMZN240621P000910002022-11-30 12:50PM EST2024-06-2114.9015.5516.050.00-65,19132.64%