Singapore markets close in 38 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:145.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221202C001450002022-11-29 11:40AM EST2022-12-020.010.000.000.00-1050.00%
AMZN221209C001450002022-11-23 10:52AM EST2022-12-090.010.000.000.00-27050.00%
AMZN221216C001450002022-11-29 3:46PM EST2022-12-160.010.000.000.00-8050.00%
AMZN221223C001450002022-11-29 11:27AM EST2022-12-230.020.000.000.00-2050.00%
AMZN221230C001450002022-11-29 11:14AM EST2022-12-300.020.000.000.00-1025.00%
AMZN230120C001450002022-11-29 3:40PM EST2023-01-200.080.000.000.00-219025.00%
AMZN230217C001450002022-11-29 3:25PM EST2023-02-170.260.000.000.00-154025.00%
AMZN230317C001450002022-11-29 2:59PM EST2023-03-170.420.000.000.00-401012.50%
AMZN230421C001450002022-11-29 3:44PM EST2023-04-210.610.000.000.00-34012.50%
AMZN230616C001450002022-11-29 3:37PM EST2023-06-161.140.000.000.00-3012.50%
AMZN230721C001450002022-11-28 11:59AM EST2023-07-211.700.000.000.00-2012.50%
AMZN230915C001450002022-11-29 2:31PM EST2023-09-152.020.000.000.00-2012.50%
AMZN231020C001450002022-11-29 3:54PM EST2023-10-202.410.000.000.00-81012.50%
AMZN240119C001450002022-11-29 2:55PM EST2024-01-193.550.000.000.00-10406.25%
AMZN240621C001450002022-11-29 11:30AM EST2024-06-215.630.000.000.00-406.25%
AMZN250117C001450002022-11-29 1:29PM EST2025-01-178.550.000.000.00-3106.25%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221202P001450002022-10-18 8:30AM EST2022-12-0226.3749.3049.650.00--00.00%
AMZN221209P001450002022-11-16 3:06PM EST2022-12-0948.100.000.000.00-2000.00%
AMZN221216P001450002022-11-04 9:46AM EST2022-12-1653.050.000.000.00-700.00%
AMZN221223P001450002022-11-28 9:54AM EST2022-12-2349.150.000.000.00-100.00%
AMZN230120P001450002022-11-29 11:08AM EST2023-01-2053.100.000.000.00-6000.00%
AMZN230217P001450002022-11-25 10:13AM EST2023-02-1751.110.000.000.00-200.00%
AMZN230317P001450002022-11-23 3:35PM EST2023-03-1750.550.000.000.00-22000.00%
AMZN230421P001450002022-11-29 11:55AM EST2023-04-2152.820.000.000.00-200.00%
AMZN230616P001450002022-11-28 10:12AM EST2023-06-1650.050.000.000.00-100.00%
AMZN230721P001450002022-11-22 2:23PM EST2023-07-2152.240.000.000.00-4400.00%
AMZN230915P001450002022-11-29 3:51PM EST2023-09-1552.720.000.000.00-400.00%
AMZN231020P001450002022-11-28 12:37PM EST2023-10-2050.250.000.000.00-200.00%
AMZN240119P001450002022-11-28 10:06AM EST2024-01-1950.070.000.000.00-200.00%
AMZN240621P001450002022-11-29 1:05PM EST2024-06-2153.500.000.000.00-200.00%
AMZN250117P001450002022-11-28 2:49PM EST2025-01-1752.170.000.000.00-200.00%