Singapore markets close in 1 hour 21 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:125.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221202C001250002022-11-28 2:37PM EST2022-12-020.010.000.000.00-7050.00%
AMZN221209C001250002022-11-29 2:20PM EST2022-12-090.010.000.000.00-4050.00%
AMZN221216C001250002022-11-29 3:08PM EST2022-12-160.050.000.000.00-2,173025.00%
AMZN221223C001250002022-11-29 3:15PM EST2022-12-230.070.000.000.00-2,257025.00%
AMZN221230C001250002022-11-29 3:55PM EST2022-12-300.100.000.000.00-2,009025.00%
AMZN230120C001250002022-11-29 3:42PM EST2023-01-200.240.000.000.00-463012.50%
AMZN230217C001250002022-11-29 3:59PM EST2023-02-170.820.000.000.00-258012.50%
AMZN230317C001250002022-11-29 3:57PM EST2023-03-171.200.000.000.00-352012.50%
AMZN230421C001250002022-11-29 3:31PM EST2023-04-211.710.000.000.00-97012.50%
AMZN230616C001250002022-11-29 3:55PM EST2023-06-162.920.000.000.00-14606.25%
AMZN230721C001250002022-11-29 2:01PM EST2023-07-213.500.000.000.00-7306.25%
AMZN230915C001250002022-11-29 2:31PM EST2023-09-154.540.000.000.00-906.25%
AMZN231020C001250002022-11-29 3:32PM EST2023-10-205.250.000.000.00-1306.25%
AMZN240119C001250002022-11-29 3:49PM EST2024-01-196.900.000.000.00-19906.25%
AMZN240621C001250002022-11-29 3:30PM EST2024-06-219.900.000.000.00-6306.25%
AMZN250117C001250002022-11-29 2:25PM EST2025-01-1713.200.000.000.00-33603.13%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221202P001250002022-11-18 9:37AM EST2022-12-0230.150.000.000.00-100.00%
AMZN221209P001250002022-11-21 10:17AM EST2022-12-0932.700.000.000.00-100.00%
AMZN221216P001250002022-11-28 12:47PM EST2022-12-1630.350.000.000.00-300.00%
AMZN221223P001250002022-11-29 11:03AM EST2022-12-2332.700.000.000.00-100.00%
AMZN221230P001250002022-11-23 11:26AM EST2022-12-3030.600.000.000.00-5000.00%
AMZN230120P001250002022-11-29 2:29PM EST2023-01-2032.900.000.000.00-700.00%
AMZN230217P001250002022-11-29 12:50PM EST2023-02-1732.740.000.000.00-1100.00%
AMZN230317P001250002022-11-29 1:41PM EST2023-03-1733.450.000.000.00-1800.00%
AMZN230421P001250002022-11-29 1:57PM EST2023-04-2133.240.000.000.00-100.00%
AMZN230616P001250002022-11-29 1:57PM EST2023-06-1633.670.000.000.00-2100.00%
AMZN230721P001250002022-11-29 3:24PM EST2023-07-2133.750.000.000.00-21000.00%
AMZN230915P001250002022-11-29 3:31PM EST2023-09-1534.180.000.000.00-400.00%
AMZN231020P001250002022-11-29 1:32PM EST2023-10-2034.880.000.000.00-200.00%
AMZN240119P001250002022-11-29 3:49PM EST2024-01-1934.990.000.000.00-600.00%
AMZN240621P001250002022-11-29 11:04AM EST2024-06-2136.070.000.000.00-400.00%
AMZN250117P001250002022-11-29 12:50PM EST2025-01-1736.990.000.000.00-400.00%