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:165.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221209C001650002022-11-14 12:09PM EST2022-12-090.020.000.010.00-3236128.13%
AMZN221216C001650002022-11-30 2:51PM EST2022-12-160.010.000.010.00-12,79790.63%
AMZN230120C001650002022-12-02 10:04AM EST2023-01-200.040.020.040.00-28029,95757.42%
AMZN230217C001650002022-12-02 3:38PM EST2023-02-170.120.090.13-0.01-7.69%103,09553.13%
AMZN230317C001650002022-11-23 9:49AM EST2023-03-170.220.150.220.00-26,71550.05%
AMZN230421C001650002022-11-29 1:23PM EST2023-04-210.280.260.280.00-111,12844.97%
AMZN230616C001650002022-12-01 3:42PM EST2023-06-160.550.470.520.00-187,82642.14%
AMZN230721C001650002022-12-02 10:28AM EST2023-07-210.640.570.64-0.06-8.57%51,03240.31%
AMZN230915C001650002022-12-02 2:31PM EST2023-09-150.950.861.05-0.15-13.64%1321,18439.93%
AMZN240119C001650002022-12-02 3:29PM EST2024-01-191.821.761.88-0.19-9.45%1468,24138.06%
AMZN240621C001650002022-12-01 3:05PM EST2024-06-213.703.153.650.00-502,11738.98%
AMZN250117C001650002022-12-02 3:00PM EST2025-01-175.755.406.20-0.49-7.85%811,18039.66%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221216P001650002022-12-02 2:43PM EST2022-12-1671.0070.7571.10+1.65+2.38%200114.45%
AMZN230120P001650002022-12-02 3:52PM EST2023-01-2071.0570.7071.05+1.55+2.23%2,8101,16850.00%
AMZN230217P001650002022-11-30 3:30PM EST2023-02-1769.4570.7071.150.00-512060.74%
AMZN230317P001650002022-11-30 3:30PM EST2023-03-1769.1970.6571.100.00-2252850.54%
AMZN230421P001650002022-11-23 3:21PM EST2023-04-2170.1070.4571.250.00-1,065047.36%
AMZN230616P001650002022-11-30 12:56PM EST2023-06-1673.1870.6071.200.00-1554039.16%
AMZN230721P001650002022-11-23 3:31PM EST2023-07-2170.3070.4571.500.00-562040.31%
AMZN230915P001650002022-11-30 3:39PM EST2023-09-1569.2070.4571.300.00-14133.84%
AMZN240119P001650002022-12-02 3:51PM EST2024-01-1970.8070.3071.40+1.25+1.80%74230129.30%
AMZN240621P001650002022-12-02 12:20PM EST2024-06-2170.3570.1571.60-0.90-1.26%1126.56%
AMZN250117P001650002022-11-21 2:03PM EST2025-01-1773.0269.1072.700.00-269527.69%