Singapore markets close in 2 hours 35 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:155.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221202C001550002022-11-29 9:30AM EST2022-12-020.010.000.000.00-1050.00%
AMZN221209C001550002022-11-22 1:43PM EST2022-12-090.010.000.000.00-1050.00%
AMZN221216C001550002022-11-29 11:20AM EST2022-12-160.010.000.000.00-43050.00%
AMZN230120C001550002022-11-29 3:07PM EST2023-01-200.060.000.000.00-205025.00%
AMZN230217C001550002022-11-29 2:01PM EST2023-02-170.180.000.000.00-28025.00%
AMZN230317C001550002022-11-29 3:27PM EST2023-03-170.290.000.000.00-80025.00%
AMZN230421C001550002022-11-29 2:50PM EST2023-04-210.390.000.000.00-73012.50%
AMZN230616C001550002022-11-23 2:29PM EST2023-06-160.850.000.000.00-29012.50%
AMZN230721C001550002022-11-29 12:52PM EST2023-07-210.940.000.000.00-3012.50%
AMZN230915C001550002022-11-29 1:43PM EST2023-09-151.370.000.000.00-2012.50%
AMZN240119C001550002022-11-29 11:41AM EST2024-01-192.480.000.000.00-11012.50%
AMZN240621C001550002022-11-25 12:44PM EST2024-06-214.710.000.000.00-2306.25%
AMZN250117C001550002022-11-29 11:16AM EST2025-01-176.980.000.000.00-1906.25%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221202P001550002022-10-26 8:35AM EST2022-12-0239.050.000.000.00--00.00%
AMZN221209P001550002022-11-07 10:29AM EST2022-12-0965.400.000.000.00-100.00%
AMZN221216P001550002022-11-28 10:49AM EST2022-12-1661.050.000.000.00-2600.00%
AMZN230120P001550002022-11-29 3:45PM EST2023-01-2062.750.000.000.00-5000.00%
AMZN230217P001550002022-11-23 3:27PM EST2023-02-1760.500.000.000.00-1,18600.00%
AMZN230317P001550002022-11-17 3:24PM EST2023-03-1760.600.000.000.00-3800.00%
AMZN230421P001550002022-11-29 9:59AM EST2023-04-2161.500.000.000.00-300.00%
AMZN230616P001550002022-11-23 3:21PM EST2023-06-1660.150.000.000.00-1,58100.00%
AMZN230721P001550002022-11-23 3:20PM EST2023-07-2160.000.000.000.00-88000.00%
AMZN230915P001550002022-11-23 3:20PM EST2023-09-1560.000.000.000.00-1,56000.00%
AMZN240119P001550002022-11-22 2:44PM EST2024-01-1963.190.000.000.00-2,29300.00%
AMZN240621P001550002022-11-21 1:57PM EST2024-06-2163.370.000.000.00-200.00%
AMZN250117P001550002022-11-25 12:59PM EST2025-01-1762.000.000.000.00-200.00%