Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
102.24+3.02 (+3.04%)
At close: 04:00PM EST
102.10 -0.14 (-0.14%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:99.00
CallsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN230203C000990002023-01-27 3:59PM EST2023-02-036.146.106.25+1.76+40.18%2,4145,68978.56%
AMZN230210C000990002023-01-27 3:57PM EST2023-02-106.636.556.70+1.79+36.98%4562,32161.52%
AMZN230224C000990002023-01-27 3:55PM EST2023-02-247.457.307.55+1.98+36.20%13047950.93%
AMZN230303C000990002023-01-27 3:55PM EST2023-03-037.757.657.90+2.20+39.64%20643449.49%
AMZN230317C000990002023-01-27 3:52PM EST2023-03-178.508.458.55+2.00+30.77%3924,61846.34%
AMZN230616C000990002023-01-27 3:51PM EST2023-06-1612.6012.3512.55+2.38+23.29%572,53543.79%
AMZN230915C000990002023-01-27 10:42AM EST2023-09-1515.4715.0515.50+2.32+17.64%31,87843.49%
AMZN240119C000990002023-01-27 2:37PM EST2024-01-1918.6518.1518.75+2.40+14.77%332,64143.35%
AMZN240621C000990002023-01-26 2:14PM EST2024-06-2121.6521.6522.25+2.12+10.86%1082443.83%
PutsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN230203P000990002023-01-27 3:59PM EST2023-02-032.822.792.88-1.27-31.05%1,85871976.68%
AMZN230210P000990002023-01-27 3:58PM EST2023-02-103.223.153.25-1.23-27.64%30015059.08%
AMZN230224P000990002023-01-27 3:08PM EST2023-02-243.603.803.95-1.54-29.96%1263148.76%
AMZN230303P000990002023-01-27 3:59PM EST2023-03-034.104.104.20-1.30-24.07%202445.68%
AMZN230317P000990002023-01-27 3:49PM EST2023-03-174.504.654.75-1.35-23.08%6157,25542.46%
AMZN230616P000990002023-01-27 1:13PM EST2023-06-167.607.407.55-1.05-12.14%454,82436.60%
AMZN230915P000990002023-01-27 2:49PM EST2023-09-158.939.009.25-1.60-15.19%1563,09633.91%
AMZN240119P000990002023-01-27 3:53PM EST2024-01-1910.8010.6510.95-1.40-11.48%1203,36931.64%
AMZN240621P000990002023-01-27 11:57AM EST2024-06-2112.5812.4012.90-4.41-25.96%1744530.63%