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:115.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221209C001150002022-12-02 3:08PM EST2022-12-090.020.010.020.00-563,21557.03%
AMZN221216C001150002022-12-02 3:58PM EST2022-12-160.070.070.09-0.05-41.67%36915,59550.39%
AMZN221223C001150002022-12-02 2:29PM EST2022-12-230.120.100.14-0.06-33.33%292,35145.02%
AMZN221230C001150002022-12-02 3:54PM EST2022-12-300.180.150.18-0.07-28.00%601,31740.82%
AMZN230106C001150002022-12-02 3:27PM EST2023-01-060.260.230.27-0.08-23.53%9313539.50%
AMZN230120C001150002022-12-02 3:59PM EST2023-01-200.490.470.49-0.17-25.76%3,02124,93538.04%
AMZN230217C001150002022-12-02 3:56PM EST2023-02-171.601.551.63-0.38-19.19%3,1067,62042.71%
AMZN230317C001150002022-12-02 3:56PM EST2023-03-172.262.242.32-0.42-15.67%2,76610,73141.50%
AMZN230421C001150002022-12-02 3:44PM EST2023-04-213.083.003.15-0.57-15.62%2242,74540.60%
AMZN230616C001150002022-12-02 3:36PM EST2023-06-164.804.654.90-0.65-11.93%2888,50941.84%
AMZN230721C001150002022-12-02 1:16PM EST2023-07-215.755.405.70-0.55-8.73%2594341.53%
AMZN230915C001150002022-12-02 3:38PM EST2023-09-157.067.007.20-0.66-8.55%312,98142.13%
AMZN231020C001150002022-12-02 12:09PM EST2023-10-208.107.608.10-0.80-8.99%519442.46%
AMZN240119C001150002022-12-02 3:38PM EST2024-01-199.859.7010.00-0.65-6.19%3923,49242.41%
AMZN240621C001150002022-12-02 2:37PM EST2024-06-2113.0012.6013.15-0.95-6.81%55,25843.01%
AMZN250117C001150002022-12-02 3:45PM EST2025-01-1716.6016.2517.25-1.00-5.68%211,85444.24%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221209P001150002022-12-02 3:51PM EST2022-12-0921.0520.7021.10+1.57+8.06%53062.11%
AMZN221216P001150002022-12-02 3:59PM EST2022-12-1620.9220.8021.05+1.30+6.63%7510,87757.72%
AMZN221223P001150002022-12-01 11:33AM EST2022-12-2318.6320.7021.100.00-22349.41%
AMZN221230P001150002022-12-02 11:58AM EST2022-12-3020.5020.7521.15+0.70+3.54%81,03244.53%
AMZN230120P001150002022-12-02 3:06PM EST2023-01-2020.8520.9021.20+1.02+5.14%1444,32134.82%
AMZN230217P001150002022-12-02 1:10PM EST2023-02-1721.6521.5521.85+0.85+4.09%26311,51736.45%
AMZN230317P001150002022-12-01 3:05PM EST2023-03-1720.9121.9022.300.00-4211,17135.05%
AMZN230421P001150002022-12-02 3:39PM EST2023-04-2122.4022.2022.85+1.45+6.92%72,75833.94%
AMZN230616P001150002022-12-02 3:05PM EST2023-06-1623.3223.2523.80+1.18+5.33%3829,18833.33%
AMZN230721P001150002022-12-02 10:19AM EST2023-07-2123.7023.6524.20+1.20+5.33%41,47032.38%
AMZN230915P001150002022-12-02 1:12PM EST2023-09-1524.5424.4025.05+1.30+5.59%23,12932.12%
AMZN231020P001150002022-11-30 3:57PM EST2023-10-2023.5524.7525.100.00-721130.49%
AMZN240119P001150002022-12-01 11:01AM EST2024-01-1924.5125.6526.250.00-1028,89730.21%
AMZN240621P001150002022-11-30 11:47AM EST2024-06-2128.7526.8527.500.00-75,84928.71%
AMZN250117P001150002022-12-02 9:38AM EST2025-01-1728.4028.1529.10+0.27+0.96%12,61727.62%