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:92.00
CallsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221216C000920002022-12-09 3:59PM EST2022-12-161.371.341.37-0.71-34.13%9,97524,01650.98%
AMZN221223C000920002022-12-09 3:59PM EST2022-12-231.881.851.88-0.68-26.56%1,4682,11044.14%
AMZN221230C000920002022-12-09 3:59PM EST2022-12-302.332.302.33-0.68-22.59%7192,71841.55%
AMZN230106C000920002022-12-09 3:59PM EST2023-01-062.922.832.92-0.63-17.75%2851,06442.16%
AMZN230120C000920002022-12-09 3:58PM EST2023-01-203.973.904.00-0.60-13.13%4324,64643.53%
AMZN230317C000920002022-12-09 2:23PM EST2023-03-177.757.407.55-0.40-4.91%381,42747.83%
AMZN230616C000920002022-12-09 3:56PM EST2023-06-1610.7010.8011.05-0.90-7.76%2667748.14%
AMZN230915C000920002022-12-09 2:28PM EST2023-09-1513.6013.1013.45-0.62-4.36%66147.30%
AMZN240119C000920002022-12-09 3:43PM EST2024-01-1916.1515.7516.30-1.10-6.38%111,75746.97%
AMZN240621C000920002022-12-09 11:37AM EST2024-06-2119.7018.7019.40+0.85+4.51%482747.19%
PutsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221216P000920002022-12-09 3:59PM EST2022-12-164.164.154.25+0.51+13.97%2,66221,78550.68%
AMZN221223P000920002022-12-09 3:59PM EST2022-12-234.674.454.70+0.27+6.14%1522,15442.77%
AMZN221230P000920002022-12-09 3:33PM EST2022-12-304.704.905.05+0.40+9.30%1401,27439.26%
AMZN230106P000920002022-12-09 3:56PM EST2023-01-065.505.405.60+0.57+11.56%6641239.77%
AMZN230113P000920002022-12-09 1:07PM EST2023-01-135.905.756.20+0.19+3.33%3522741.16%
AMZN230120P000920002022-12-09 3:44PM EST2023-01-206.356.356.50+0.72+12.79%2257,29940.10%
AMZN230317P000920002022-12-09 1:11PM EST2023-03-179.209.209.35+0.60+6.98%132,68441.81%
AMZN230616P000920002022-12-09 3:06PM EST2023-06-1611.3011.5011.70+0.25+2.26%172,68239.31%
AMZN230915P000920002022-12-08 10:15AM EST2023-09-1512.5512.9513.150.00-21,05336.96%
AMZN240119P000920002022-12-09 3:57PM EST2024-01-1914.5514.2514.75+0.50+3.56%335,33934.98%
AMZN240621P000920002022-12-05 2:11PM EST2024-06-2115.1315.8016.200.00-116,77733.11%