Canada markets open in 1 hour 35 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
93.41-0.72 (-0.76%)
At close: 01:00PM EST
93.91 +0.50 (+0.54%)
Pre-Market: 07:55AM EST
In The Money
Show:ListStraddle
Strike:95.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221202C000950002022-11-25 12:59PM EST2022-12-021.440.000.000.00-12,64110,7723.13%
AMZN221209C000950002022-11-25 12:59PM EST2022-12-092.270.000.000.00-1,7362,9803.13%
AMZN221216C000950002022-11-25 12:59PM EST2022-12-163.250.000.000.00-2,20751,8121.56%
AMZN221223C000950002022-11-25 12:56PM EST2022-12-233.700.000.000.00-2101,2331.56%
AMZN221230C000950002022-11-25 12:48PM EST2022-12-304.200.000.000.00-1319401.56%
AMZN230106C000950002022-11-25 12:47PM EST2023-01-064.750.000.000.00-160661.56%
AMZN230120C000950002022-11-25 12:59PM EST2023-01-205.540.000.000.00-2,83230,8221.56%
AMZN230217C000950002022-11-25 12:44PM EST2023-02-178.260.000.000.00-3458,0510.78%
AMZN230317C000950002022-11-25 12:55PM EST2023-03-179.100.000.000.00-4272,6260.78%
AMZN230421C000950002022-11-25 12:45PM EST2023-04-2110.650.000.000.00-863,0150.78%
AMZN230616C000950002022-11-25 12:59PM EST2023-06-1612.500.000.000.00-7112,2940.78%
AMZN230721C000950002022-11-25 12:27PM EST2023-07-2113.650.000.000.00-719050.78%
AMZN230915C000950002022-11-25 9:54AM EST2023-09-1514.900.000.000.00-17960.39%
AMZN231020C000950002022-11-23 10:46AM EST2023-10-2016.100.000.000.00-12110.39%
AMZN240119C000950002022-11-25 12:58PM EST2024-01-1918.000.000.000.00-3382,9940.39%
AMZN240621C000950002022-11-25 10:39AM EST2024-06-2121.650.000.000.00-417,9790.39%
AMZN250117C000950002022-11-25 12:37PM EST2025-01-1725.110.000.000.00-68800.39%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN221202P000950002022-11-25 12:59PM EST2022-12-022.900.000.000.00-2,6303,3390.00%
AMZN221209P000950002022-11-25 12:59PM EST2022-12-093.660.000.000.00-1,2641,9990.00%
AMZN221216P000950002022-11-25 12:59PM EST2022-12-164.550.000.000.00-1,28347,3740.00%
AMZN221223P000950002022-11-25 12:39PM EST2022-12-234.650.000.000.00-885590.00%
AMZN221230P000950002022-11-25 12:58PM EST2022-12-305.250.000.000.00-341,0310.00%
AMZN230106P000950002022-11-25 12:56PM EST2023-01-065.660.000.000.00-2071250.00%
AMZN230120P000950002022-11-25 12:47PM EST2023-01-206.300.000.000.00-12522,5330.00%
AMZN230217P000950002022-11-25 12:55PM EST2023-02-178.500.000.000.00-53919,4950.00%
AMZN230317P000950002022-11-25 12:59PM EST2023-03-179.290.000.000.00-2487,2240.00%
AMZN230421P000950002022-11-25 12:57PM EST2023-04-2110.080.000.000.00-329,4400.00%
AMZN230616P000950002022-11-25 10:54AM EST2023-06-1611.450.000.000.00-46,8470.00%
AMZN230721P000950002022-11-25 12:13PM EST2023-07-2112.050.000.000.00-192,6370.00%
AMZN230915P000950002022-11-25 11:09AM EST2023-09-1512.750.000.000.00-64,5930.00%
AMZN231020P000950002022-11-23 10:46AM EST2023-10-2013.490.000.000.00-11760.00%
AMZN240119P000950002022-11-25 12:21PM EST2024-01-1914.550.000.000.00-30710,3690.00%
AMZN240621P000950002022-11-23 11:16AM EST2024-06-2115.810.000.000.00-420,6610.00%
AMZN250117P000950002022-11-25 11:32AM EST2025-01-1717.600.000.000.00-33,6690.00%