Singapore markets close in 2 hours 14 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:140.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221202C001400002022-11-21 9:47AM EST2022-12-020.010.000.000.00-7050.00%
AMZN221209C001400002022-11-29 3:05PM EST2022-12-090.010.000.000.00-15050.00%
AMZN221216C001400002022-11-29 3:57PM EST2022-12-160.020.000.000.00-20050.00%
AMZN221223C001400002022-11-29 11:51AM EST2022-12-230.030.000.000.00-11025.00%
AMZN221230C001400002022-11-29 11:24AM EST2022-12-300.040.000.000.00-1,021025.00%
AMZN230106C001400002022-11-29 3:18PM EST2023-01-060.060.000.000.00-119025.00%
AMZN230120C001400002022-11-29 3:47PM EST2023-01-200.120.000.000.00-88025.00%
AMZN230217C001400002022-11-29 3:20PM EST2023-02-170.340.000.000.00-52025.00%
AMZN230317C001400002022-11-29 3:19PM EST2023-03-170.520.000.000.00-869012.50%
AMZN230421C001400002022-11-29 2:49PM EST2023-04-210.750.000.000.00-1,535012.50%
AMZN230616C001400002022-11-29 3:07PM EST2023-06-161.410.000.000.00-129012.50%
AMZN230721C001400002022-11-29 3:46PM EST2023-07-211.760.000.000.00-74012.50%
AMZN230915C001400002022-11-29 1:37PM EST2023-09-152.400.000.000.00-53012.50%
AMZN231020C001400002022-11-29 3:20PM EST2023-10-202.950.000.000.00-2012.50%
AMZN240119C001400002022-11-29 3:56PM EST2024-01-194.240.000.000.00-18106.25%
AMZN240621C001400002022-11-29 3:26PM EST2024-06-216.650.000.000.00-506.25%
AMZN250117C001400002022-11-29 3:42PM EST2025-01-179.900.000.000.00-14106.25%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221202P001400002022-11-28 9:49AM EST2022-12-0244.500.000.000.00-1000.00%
AMZN221209P001400002022-11-22 2:27PM EST2022-12-0947.200.000.000.00-7400.00%
AMZN221216P001400002022-11-29 3:50PM EST2022-12-1647.700.000.000.00-800.00%
AMZN221223P001400002022-11-28 12:53PM EST2022-12-2345.600.000.000.00-100.00%
AMZN230106P001400002022-11-25 11:56AM EST2023-01-0646.330.000.000.00-100.00%
AMZN230120P001400002022-11-29 11:12AM EST2023-01-2048.110.000.000.00-600.00%
AMZN230217P001400002022-11-29 10:19AM EST2023-02-1746.800.000.000.00-1400.00%
AMZN230317P001400002022-11-23 2:40PM EST2023-03-1746.000.000.000.00-45900.00%
AMZN230421P001400002022-11-29 12:57PM EST2023-04-2147.550.000.000.00-400.00%
AMZN230616P001400002022-11-28 12:37PM EST2023-06-1645.200.000.000.00-8900.00%
AMZN230721P001400002022-11-23 9:55AM EST2023-07-2145.800.000.000.00-100.00%
AMZN230915P001400002022-11-28 10:16AM EST2023-09-1545.590.000.000.00-200.00%
AMZN231020P001400002022-11-22 2:42PM EST2023-10-2046.650.000.000.00-200.00%
AMZN240119P001400002022-11-29 3:29PM EST2024-01-1947.930.000.000.00-10600.00%
AMZN240621P001400002022-11-28 3:17PM EST2024-06-2147.500.000.000.00-100.00%
AMZN250117P001400002022-11-29 12:13PM EST2025-01-1749.250.000.000.00-700.00%