Singapore markets closed

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
93.57 +0.16 (+0.17%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Strike:110.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221202C001100002022-11-25 12:58PM EST2022-12-020.040.030.04-0.01-20.00%3,140057.42%
AMZN221209C001100002022-11-25 12:56PM EST2022-12-090.100.100.11-0.03-23.08%1,312046.68%
AMZN221216C001100002022-11-25 12:56PM EST2022-12-160.280.280.29-0.03-9.68%362045.41%
AMZN221223C001100002022-11-25 12:53PM EST2022-12-230.430.400.43-0.01-2.27%214042.87%
AMZN221230C001100002022-11-25 12:56PM EST2022-12-300.530.510.57-0.07-11.67%138041.02%
AMZN230120C001100002022-11-25 12:59PM EST2023-01-201.161.151.16-0.08-6.45%3,443039.75%
AMZN230217C001100002022-11-25 12:57PM EST2023-02-172.732.702.74-0.21-7.14%985044.68%
AMZN230317C001100002022-11-25 12:55PM EST2023-03-173.553.503.60-0.15-4.05%103043.67%
AMZN230421C001100002022-11-25 12:30PM EST2023-04-214.704.504.650.00-27043.15%
AMZN230616C001100002022-11-25 12:55PM EST2023-06-166.516.356.55-0.29-4.26%62044.09%
AMZN230721C001100002022-11-25 11:35AM EST2023-07-217.297.157.40-0.34-4.46%61,73743.68%
AMZN230915C001100002022-11-25 12:37PM EST2023-09-159.058.658.95-0.06-0.66%3044.07%
AMZN231020C001100002022-11-23 3:17PM EST2023-10-2010.019.309.800.00-242244.11%
AMZN240119C001100002022-11-25 12:57PM EST2024-01-1911.7511.6011.80-0.30-2.49%4044.09%
AMZN240621C001100002022-11-25 10:20AM EST2024-06-2115.2014.7015.10-0.09-0.59%11044.78%
AMZN250117C001100002022-11-25 11:38AM EST2025-01-1718.7518.2019.60-0.35-1.83%7046.56%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221202P001100002022-11-25 12:55PM EST2022-12-0216.5016.3516.70+0.05+0.30%26068.75%
AMZN221209P001100002022-11-25 11:07AM EST2022-12-0915.8016.3016.80-0.59-3.60%2052.64%
AMZN221216P001100002022-11-25 12:47PM EST2022-12-1616.4516.5016.85+0.45+2.81%1913,37844.39%
AMZN221223P001100002022-11-25 10:17AM EST2022-12-2316.0016.5016.95-0.64-3.85%706641.11%
AMZN221230P001100002022-11-23 2:04PM EST2022-12-3016.1016.5017.050.00-19038.84%
AMZN230120P001100002022-11-25 12:51PM EST2023-01-2016.9017.0517.35+0.31+1.87%72034.94%
AMZN230217P001100002022-11-25 12:59PM EST2023-02-1718.2518.2018.35+0.60+3.40%1811,65337.45%
AMZN230317P001100002022-11-25 12:19PM EST2023-03-1718.7218.7019.00-0.08-0.43%214,78536.62%
AMZN230421P001100002022-11-25 11:56AM EST2023-04-2119.2519.3019.65+0.38+2.01%1035.38%
AMZN230616P001100002022-11-25 10:24AM EST2023-06-1620.2020.4020.85+0.15+0.75%3035.13%
AMZN230721P001100002022-11-23 2:31PM EST2023-07-2120.6520.8021.350.00-452,03934.30%
AMZN230915P001100002022-11-25 10:42AM EST2023-09-1521.6521.5522.05-0.05-0.23%2033.14%
AMZN231020P001100002022-11-23 12:25PM EST2023-10-2022.0021.9022.500.00-2032.70%
AMZN240119P001100002022-11-25 12:19PM EST2024-01-1923.0222.9523.30+0.16+0.70%216,47331.07%
AMZN240621P001100002022-11-23 10:56AM EST2024-06-2124.4724.2524.650.00-5029.59%
AMZN250117P001100002022-11-25 11:44AM EST2025-01-1726.2525.5026.90+0.57+2.22%3029.54%