Singapore markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
94.13-1.37 (-1.43%)
At close: 04:00PM EST
94.00 -0.13 (-0.14%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:105.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221209C001050002022-12-02 3:59PM EST2022-12-090.050.050.06-0.10-66.67%7,4967,16441.21%
AMZN221216C001050002022-12-02 3:59PM EST2022-12-160.350.340.36-0.24-40.68%4,65927,88742.29%
AMZN221223C001050002022-12-02 3:55PM EST2022-12-230.520.500.54-0.35-40.23%9392,88038.67%
AMZN221230C001050002022-12-02 3:55PM EST2022-12-300.720.700.76-0.36-33.33%2,1892,14037.21%
AMZN230106C001050002022-12-02 3:59PM EST2023-01-061.020.901.02-0.35-25.55%20582936.82%
AMZN230120C001050002022-12-02 3:59PM EST2023-01-201.621.601.69-0.54-25.00%2,14528,47337.84%
AMZN230217C001050002022-12-02 3:54PM EST2023-02-173.673.603.75-0.71-16.21%1,8998,23144.20%
AMZN230317C001050002022-12-02 3:59PM EST2023-03-174.654.554.70-0.70-13.08%3077,84442.96%
AMZN230421C001050002022-12-02 3:58PM EST2023-04-215.805.705.85-0.65-10.08%2215,63442.41%
AMZN230616C001050002022-12-02 3:47PM EST2023-06-167.857.808.00-0.90-10.29%1977,72643.86%
AMZN230721C001050002022-12-02 3:45PM EST2023-07-218.808.608.95-0.80-8.33%1081,16643.62%
AMZN230915C001050002022-12-02 3:19PM EST2023-09-1510.6010.3510.65-0.72-6.36%91,09544.28%
AMZN231020C001050002022-12-02 11:40AM EST2023-10-2011.6511.0511.50-0.55-4.51%2138944.21%
AMZN240119C001050002022-12-02 3:40PM EST2024-01-1913.4213.1513.60-0.88-6.15%1033,75744.30%
AMZN240621C001050002022-12-02 1:54PM EST2024-06-2116.9016.5516.85-0.75-4.25%14,22344.75%
AMZN250117C001050002022-12-02 2:36PM EST2025-01-1720.5520.0021.15-0.95-4.42%281,17146.15%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221209P001050002022-12-02 3:58PM EST2022-12-0910.8510.7011.00+1.21+12.55%63153247.46%
AMZN221216P001050002022-12-02 3:58PM EST2022-12-1611.0711.0011.30+1.16+11.71%739,36944.39%
AMZN221223P001050002022-12-02 3:12PM EST2022-12-2311.0211.0511.45+0.95+9.43%922639.50%
AMZN221230P001050002022-12-02 9:54AM EST2022-12-3011.3611.2011.55+0.76+7.17%210035.94%
AMZN230106P001050002022-12-01 2:35PM EST2023-01-0610.4011.2511.750.00-163534.96%
AMZN230120P001050002022-12-02 3:58PM EST2023-01-2012.0011.9012.10+0.89+8.01%6923,36833.35%
AMZN230217P001050002022-12-02 3:45PM EST2023-02-1713.7413.5513.75+0.82+6.35%5112,07638.55%
AMZN230317P001050002022-12-02 1:42PM EST2023-03-1714.1314.2014.55+0.13+0.93%1196,88337.49%
AMZN230421P001050002022-12-02 1:45PM EST2023-04-2114.9014.9015.15+0.60+4.20%353,71235.28%
AMZN230616P001050002022-12-02 3:53PM EST2023-06-1616.4516.2516.75+0.90+5.79%178,35235.97%
AMZN230721P001050002022-12-01 2:01PM EST2023-07-2116.3016.7517.100.00-861,20634.36%
AMZN230915P001050002022-12-02 3:52PM EST2023-09-1517.9317.7518.10+0.68+3.94%812,86333.91%
AMZN231020P001050002022-11-30 3:20PM EST2023-10-2017.8718.0518.550.00-310533.32%
AMZN240119P001050002022-12-02 1:56PM EST2024-01-1919.2019.2019.50+0.82+4.46%4334,35331.84%
AMZN240621P001050002022-12-01 10:03AM EST2024-06-2119.7520.6521.100.00-64,82430.63%
AMZN250117P001050002022-12-02 1:33PM EST2025-01-1722.3522.1023.10+0.50+2.29%28,41829.83%