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:150.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221209C001500002022-11-22 10:37AM EST2022-12-090.010.000.000.00-143150.00%
AMZN221216C001500002022-12-02 3:52PM EST2022-12-160.010.000.010.00-6721,74178.13%
AMZN230120C001500002022-12-02 3:57PM EST2023-01-200.060.050.08-0.02-25.00%53188,93553.32%
AMZN230217C001500002022-12-02 3:45PM EST2023-02-170.200.180.22-0.03-13.04%1912,24950.24%
AMZN230317C001500002022-12-02 3:56PM EST2023-03-170.310.300.33-0.03-8.82%24530,38545.95%
AMZN230421C001500002022-12-02 3:11PM EST2023-04-210.450.440.46-0.07-13.46%1083,29342.19%
AMZN230616C001500002022-12-02 2:38PM EST2023-06-160.860.850.92-0.13-13.13%35218,09440.97%
AMZN230721C001500002022-12-02 3:55PM EST2023-07-211.091.001.16-0.15-12.10%3898239.75%
AMZN230915C001500002022-12-02 2:53PM EST2023-09-151.641.601.73-0.17-9.39%93,43939.33%
AMZN240119C001500002022-12-02 3:55PM EST2024-01-192.972.993.10-0.35-10.54%22939,20538.67%
AMZN240621C001500002022-12-02 3:23PM EST2024-06-215.155.005.30-0.35-6.36%277,25839.52%
AMZN250117C001500002022-12-02 3:58PM EST2025-01-177.907.808.50-0.55-6.51%596,25840.71%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221209P001500002022-10-31 2:21PM EST2022-12-0947.9853.3053.650.00--00.00%
AMZN221216P001500002022-12-02 11:47AM EST2022-12-1655.2055.7556.10-3.00-5.15%164197.66%
AMZN230120P001500002022-12-02 3:52PM EST2023-01-2056.0555.7556.10+1.05+1.91%5,4092,36652.34%
AMZN230217P001500002022-12-01 10:44AM EST2023-02-1754.6155.6556.150.00-1133852.30%
AMZN230317P001500002022-12-02 3:37PM EST2023-03-1755.9255.7056.15+1.22+2.23%1578344.82%
AMZN230421P001500002022-11-30 11:04AM EST2023-04-2158.0055.5056.250.00-1040.87%
AMZN230616P001500002022-12-02 3:37PM EST2023-06-1655.6055.6056.20+1.10+2.02%2,8722,91933.77%
AMZN230721P001500002022-11-23 3:39PM EST2023-07-2156.3055.6556.200.00-390031.13%
AMZN230915P001500002022-12-01 12:15PM EST2023-09-1554.0755.4056.300.00-3527029.25%
AMZN240119P001500002022-12-02 3:38PM EST2024-01-1955.9055.4056.50-2.20-3.79%333,84226.22%
AMZN240621P001500002022-12-01 2:41PM EST2024-06-2154.9055.5056.700.00-58,06923.69%
AMZN250117P001500002022-12-02 2:15PM EST2025-01-1756.2455.1057.85+1.46+2.67%17,76924.88%