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:170.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221209C001700002022-12-02 1:08PM EST2022-12-090.010.000.000.00-11,09050.00%
AMZN221216C001700002022-12-02 1:24PM EST2022-12-160.010.000.010.00-25,06295.31%
AMZN230120C001700002022-12-02 10:50AM EST2023-01-200.030.020.04-0.01-25.00%68220,76859.77%
AMZN230217C001700002022-12-02 10:26AM EST2023-02-170.120.090.12+0.01+9.09%153,60355.08%
AMZN230317C001700002022-12-02 3:18PM EST2023-03-170.170.160.18-0.02-10.53%165,39550.29%
AMZN230421C001700002022-11-30 12:30PM EST2023-04-210.260.230.260.00-21,03246.34%
AMZN230616C001700002022-12-02 3:21PM EST2023-06-160.420.360.43-0.11-20.75%307,20342.43%
AMZN230721C001700002022-12-02 3:45PM EST2023-07-210.520.430.55-0.06-10.34%111,18040.80%
AMZN230915C001700002022-12-02 9:38AM EST2023-09-150.860.760.89-0.06-6.52%22,23840.09%
AMZN240119C001700002022-12-02 3:28PM EST2024-01-191.551.501.60-0.19-10.92%17522,56537.95%
AMZN240621C001700002022-12-02 1:23PM EST2024-06-213.082.813.15+0.08+2.67%43,40138.57%
AMZN250117C001700002022-12-02 11:39AM EST2025-01-175.325.005.95-0.28-5.00%31,70340.25%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221216P001700002022-11-25 12:55PM EST2022-12-1676.2575.7076.100.00-100112.50%
AMZN230120P001700002022-12-02 3:52PM EST2023-01-2076.0075.7076.05+1.55+2.08%8,1163,58053.13%
AMZN230217P001700002022-10-28 2:22PM EST2023-02-1767.3576.2576.750.00-1,325072.51%
AMZN230317P001700002022-11-09 3:46PM EST2023-03-1783.6075.6576.150.00-2,187054.25%
AMZN230421P001700002022-11-29 12:42PM EST2023-04-2177.4075.5076.250.00-3049.32%
AMZN230616P001700002022-12-02 3:51PM EST2023-06-1676.0075.5576.25+1.50+2.01%73730041.75%
AMZN230721P001700002022-11-30 11:35AM EST2023-07-2177.6875.5076.300.00-2339.26%
AMZN230915P001700002022-11-30 3:49PM EST2023-09-1574.0075.3576.350.00-27935.91%
AMZN240119P001700002022-12-02 3:51PM EST2024-01-1975.9575.1576.55+1.50+2.01%2,02577331.89%
AMZN240621P001700002022-11-23 3:39PM EST2024-06-2174.7074.8076.600.00-380027.63%
AMZN250117P001700002022-11-28 3:10PM EST2025-01-1776.3074.0077.850.00-26029.25%