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:120.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221202C001200002022-11-25 12:33PM EST2022-12-020.010.000.01-0.01-50.00%78067.19%
AMZN221209C001200002022-11-25 11:32AM EST2022-12-090.020.030.04-0.02-50.00%351,81156.25%
AMZN221216C001200002022-11-25 12:57PM EST2022-12-160.090.090.100.00-16636,74352.15%
AMZN221223C001200002022-11-25 12:42PM EST2022-12-230.150.140.15-0.01-6.25%533,15248.24%
AMZN221230C001200002022-11-25 12:41PM EST2022-12-300.200.170.200.00-266045.22%
AMZN230120C001200002022-11-25 12:59PM EST2023-01-200.430.410.43-0.01-2.27%499041.31%
AMZN230217C001200002022-11-25 12:52PM EST2023-02-171.261.231.27-0.04-3.08%736044.12%
AMZN230317C001200002022-11-25 12:59PM EST2023-03-171.801.781.83-0.08-4.26%333042.70%
AMZN230421C001200002022-11-25 12:56PM EST2023-04-212.512.452.54-0.15-5.64%247041.68%
AMZN230616C001200002022-11-25 12:55PM EST2023-06-163.953.904.05-0.20-4.82%15816,19042.50%
AMZN230721C001200002022-11-25 12:09PM EST2023-07-214.654.504.75-0.20-4.12%42042.03%
AMZN230915C001200002022-11-25 12:56PM EST2023-09-156.005.856.10-0.19-3.07%7042.43%
AMZN231020C001200002022-11-25 11:47AM EST2023-10-206.656.456.95-0.20-2.92%5042.75%
AMZN240119C001200002022-11-25 12:55PM EST2024-01-198.508.408.65-0.25-2.86%136042.38%
AMZN240621C001200002022-11-25 12:39PM EST2024-06-2111.6511.4011.75-0.27-2.27%407043.10%
AMZN250117C001200002022-11-25 12:57PM EST2025-01-1715.2614.8015.65-0.24-1.55%296044.08%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221202P001200002022-11-25 9:42AM EST2022-12-0226.2026.2526.75+4.55+21.02%10103.52%
AMZN221209P001200002022-11-16 10:13AM EST2022-12-0923.7026.2026.850.00-2076.76%
AMZN221216P001200002022-11-25 12:54PM EST2022-12-1626.3026.3026.75+0.79+3.10%55056.74%
AMZN221223P001200002022-11-23 9:42AM EST2022-12-2326.8726.2526.800.00-27451.17%
AMZN230120P001200002022-11-25 12:49PM EST2023-01-2026.3026.4026.75+0.20+0.77%8034.28%
AMZN230217P001200002022-11-25 10:36AM EST2023-02-1726.5426.8527.25-0.85-3.10%74037.11%
AMZN230317P001200002022-11-25 12:05PM EST2023-03-1727.1327.1027.45+0.45+1.69%10034.30%
AMZN230421P001200002022-11-25 12:12PM EST2023-04-2127.4127.3527.85+0.50+1.86%53,77433.23%
AMZN230616P001200002022-11-25 11:40AM EST2023-06-1628.2528.0528.60+0.39+1.40%4032.69%
AMZN230721P001200002022-11-23 1:40PM EST2023-07-2128.4128.3028.950.00-2031.90%
AMZN230915P001200002022-11-25 10:26AM EST2023-09-1528.6128.9029.40-1.07-3.61%100030.57%
AMZN231020P001200002022-11-22 2:29PM EST2023-10-2029.9829.0529.750.00-439430.21%
AMZN240119P001200002022-11-25 10:56AM EST2024-01-1929.7029.9030.55+0.15+0.51%542,80229.27%
AMZN240621P001200002022-11-23 10:38AM EST2024-06-2131.1431.0031.700.00-27,36727.97%
AMZN250117P001200002022-11-25 12:13PM EST2025-01-1732.5831.6533.20-0.32-0.97%44,34527.03%