Singapore markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
93.41-0.72 (-0.76%)
At close: 01:00PM EST
93.57 +0.16 (+0.17%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Strike:200.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221216C002000002022-11-11 10:51AM EST2022-12-160.010.000.010.00-20100.00%
AMZN230120C002000002022-11-25 9:33AM EST2023-01-200.020.010.02+0.01+100.00%15066.41%
AMZN230217C002000002022-11-23 1:25PM EST2023-02-170.060.050.070.00-14061.72%
AMZN230317C002000002022-11-25 10:24AM EST2023-03-170.080.080.11-0.03-27.27%28056.06%
AMZN230421C002000002022-11-23 12:27PM EST2023-04-210.140.120.150.00-9051.07%
AMZN230616C002000002022-11-25 11:30AM EST2023-06-160.250.220.25+0.01+4.17%2047.12%
AMZN230721C002000002022-11-25 11:41AM EST2023-07-210.270.240.29-0.01-3.57%14044.43%
AMZN230915C002000002022-11-23 3:15PM EST2023-09-150.420.390.420.00-17042.24%
AMZN240119C002000002022-11-25 12:53PM EST2024-01-190.740.720.76-0.01-1.33%75039.01%
AMZN240621C002000002022-11-25 12:44PM EST2024-06-211.561.501.61-0.05-3.11%99038.66%
AMZN250117C002000002022-11-25 12:43PM EST2025-01-173.052.923.100.00-259038.61%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221216P002000002022-11-09 9:52AM EST2022-12-16111.90106.25106.750.00-80141.02%
AMZN230120P002000002022-11-23 3:32PM EST2023-01-20106.05106.25106.750.00-1536085.16%
AMZN230217P002000002022-09-29 9:55AM EST2023-02-1785.5896.3096.850.00-200.00%
AMZN230317P002000002022-11-16 12:31PM EST2023-03-17102.08106.10106.850.00-2064.11%
AMZN230421P002000002022-11-15 9:57AM EST2023-04-2198.10106.15106.850.00-2055.96%
AMZN230616P002000002022-11-25 10:36AM EST2023-06-16105.82105.90106.90-0.26-0.25%4048.83%
AMZN230721P002000002022-11-23 2:12PM EST2023-07-21106.14105.80107.200.00-3050.10%
AMZN230915P002000002022-11-25 12:36PM EST2023-09-15106.19105.90107.05+0.42+0.40%16043.09%
AMZN240119P002000002022-11-22 2:26PM EST2024-01-19107.13105.65107.050.00-25036.11%
AMZN240621P002000002022-11-21 11:44AM EST2024-06-21108.22105.50107.400.00-7033.97%
AMZN250117P002000002022-11-17 3:11PM EST2025-01-17105.85103.95108.750.00-2035.49%