Singapore markets close in 1 hour 27 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
92.42-1.53 (-1.63%)
At close: 04:00PM EST
92.25 -0.17 (-0.18%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:100.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221202C001000002022-11-29 3:59PM EST2022-12-020.120.000.000.00-15,495025.00%
AMZN221209C001000002022-11-29 3:59PM EST2022-12-090.440.000.000.00-8,594012.50%
AMZN221216C001000002022-11-29 3:59PM EST2022-12-161.100.000.000.00-13,71306.25%
AMZN221223C001000002022-11-29 3:59PM EST2022-12-231.440.000.000.00-55006.25%
AMZN221230C001000002022-11-29 3:59PM EST2022-12-301.760.000.000.00-1,80406.25%
AMZN230106C001000002022-11-29 3:53PM EST2023-01-062.100.000.000.00-27906.25%
AMZN230120C001000002022-11-29 3:59PM EST2023-01-202.990.000.000.00-6,77706.25%
AMZN230217C001000002022-11-29 3:58PM EST2023-02-175.260.000.000.00-69903.13%
AMZN230317C001000002022-11-29 3:59PM EST2023-03-176.300.000.000.00-97003.13%
AMZN230421C001000002022-11-29 3:28PM EST2023-04-217.450.000.000.00-17003.13%
AMZN230616C001000002022-11-29 3:51PM EST2023-06-169.530.000.000.00-43403.13%
AMZN230721C001000002022-11-29 2:00PM EST2023-07-2110.500.000.000.00-14303.13%
AMZN230915C001000002022-11-29 3:32PM EST2023-09-1512.220.000.000.00-5301.56%
AMZN231020C001000002022-11-29 10:42AM EST2023-10-2013.150.000.000.00-201.56%
AMZN240119C001000002022-11-29 3:58PM EST2024-01-1915.100.000.000.00-40401.56%
AMZN240621C001000002022-11-29 2:52PM EST2024-06-2118.100.000.000.00-20401.56%
AMZN250117C001000002022-11-29 3:56PM EST2025-01-1722.100.000.000.00-7901.56%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221202P001000002022-11-29 3:57PM EST2022-12-027.680.000.000.00-17200.00%
AMZN221209P001000002022-11-29 3:51PM EST2022-12-098.100.000.000.00-17900.00%
AMZN221216P001000002022-11-29 3:56PM EST2022-12-168.450.000.000.00-5,50200.00%
AMZN221223P001000002022-11-29 2:35PM EST2022-12-239.030.000.000.00-400.00%
AMZN221230P001000002022-11-29 3:56PM EST2022-12-309.030.000.000.00-16100.00%
AMZN230106P001000002022-11-29 11:34AM EST2023-01-069.570.000.000.00-1700.00%
AMZN230120P001000002022-11-29 3:50PM EST2023-01-2010.070.000.000.00-94000.00%
AMZN230217P001000002022-11-29 3:41PM EST2023-02-1711.830.000.000.00-13000.00%
AMZN230317P001000002022-11-29 3:45PM EST2023-03-1712.700.000.000.00-46600.00%
AMZN230421P001000002022-11-29 2:14PM EST2023-04-2113.450.000.000.00-100.00%
AMZN230616P001000002022-11-29 3:59PM EST2023-06-1614.800.000.000.00-24300.00%
AMZN230721P001000002022-11-29 2:21PM EST2023-07-2115.390.000.000.00-900.00%
AMZN230915P001000002022-11-28 1:59PM EST2023-09-1515.650.000.000.00-8500.00%
AMZN231020P001000002022-11-29 10:37AM EST2023-10-2016.350.000.000.00-500.00%
AMZN240119P001000002022-11-29 2:47PM EST2024-01-1917.800.000.000.00-24300.00%
AMZN240621P001000002022-11-29 3:57PM EST2024-06-2119.170.000.000.00-14600.00%
AMZN250117P001000002022-11-29 1:31PM EST2025-01-1721.300.000.000.00-900.00%