Singapore markets open in 8 hours 26 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
99.94-2.24 (-2.19%)
As of 11:34AM EST. Market open.
In the money
Show:ListStraddle
Strike:50.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230210C000500002023-02-07 9:34AM EST2023-02-1050.9049.6549.80-1.10-2.12%1440.00%
AMZN230217C000500002023-02-02 3:46PM EST2023-02-1762.0349.8050.000.00-8157164.06%
AMZN230224C000500002023-01-09 12:39PM EST2023-02-2439.0049.8550.100.00--1118.75%
AMZN230303C000500002023-02-03 3:27PM EST2023-03-0353.7049.8550.100.00-34100.78%
AMZN230310C000500002023-02-06 11:18AM EST2023-03-1051.9049.9550.200.00-811108.59%
AMZN230317C000500002023-02-06 9:35AM EST2023-03-1753.4549.9550.200.00-124098.24%
AMZN230421C000500002023-02-06 11:17AM EST2023-04-2152.1250.2550.450.00-23386.13%
AMZN230616C000500002023-02-06 9:59AM EST2023-06-1653.5050.7551.050.00-271377.56%
AMZN230721C000500002023-02-07 10:30AM EST2023-07-2150.5051.0551.40-4.05-7.42%22673.85%
AMZN230915C000500002023-01-20 12:44PM EST2023-09-1547.9651.6051.950.00-22,54470.08%
AMZN231020C000500002023-02-03 3:45PM EST2023-10-2055.5051.7552.300.00-15567.51%
AMZN240119C000500002023-02-06 3:44PM EST2024-01-1955.2652.7553.200.00-551,59265.03%
AMZN240315C000500002023-02-03 3:02PM EST2024-03-1556.8053.3054.050.00-25264.69%
AMZN240621C000500002023-02-06 10:38AM EST2024-06-2155.8054.2555.000.00-137462.95%
AMZN240920C000500002023-02-02 9:30AM EST2024-09-2066.2055.0555.850.00-11461.65%
AMZN250117C000500002023-02-07 10:52AM EST2025-01-1756.0555.6556.95-2.65-4.51%18,34359.63%
AMZN250620C000500002023-02-06 12:59PM EST2025-06-2060.2056.9558.650.00-325559.27%
AMZN251219C000500002023-02-07 10:13AM EST2025-12-1958.7558.8061.50-1.10-1.84%1012761.01%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230210P000500002023-01-23 9:41AM EST2023-02-100.010.000.010.00-18218.75%
AMZN230217P000500002023-02-06 10:18AM EST2023-02-170.010.000.010.00-16,611131.25%
AMZN230224P000500002023-02-03 1:41PM EST2023-02-240.010.000.010.00-2201103.13%
AMZN230303P000500002023-02-07 9:47AM EST2023-03-030.010.000.010.00-16787.50%
AMZN230310P000500002023-01-31 10:37AM EST2023-03-100.020.000.020.00-2881.25%
AMZN230317P000500002023-02-07 9:48AM EST2023-03-170.010.010.020.00-22,10976.56%
AMZN230421P000500002023-02-07 9:52AM EST2023-04-210.060.040.06+0.02+50.00%11,93363.28%
AMZN230616P000500002023-02-07 10:13AM EST2023-06-160.170.160.18+0.03+21.43%62,27356.35%
AMZN230721P000500002023-02-07 10:18AM EST2023-07-210.260.220.25+0.05+23.81%847252.64%
AMZN230915P000500002023-02-06 1:52PM EST2023-09-150.350.410.430.00-3357550.29%
AMZN231020P000500002023-02-07 9:46AM EST2023-10-200.490.500.54+0.04+8.89%235249.05%
AMZN240119P000500002023-02-07 9:47AM EST2024-01-190.790.800.84+0.08+11.27%22,62746.19%
AMZN240315P000500002023-02-07 9:36AM EST2024-03-150.990.981.09+0.04+4.21%11845.51%
AMZN240621P000500002023-02-03 3:21PM EST2024-06-211.171.301.410.00-271,80543.49%
AMZN240920P000500002023-02-07 10:00AM EST2024-09-201.651.581.72+0.15+10.00%41,44142.15%
AMZN250117P000500002023-02-06 3:35PM EST2025-01-171.801.882.050.00-99,01540.39%
AMZN250620P000500002023-02-07 10:11AM EST2025-06-202.502.262.60+0.25+11.11%612239.30%
AMZN251219P000500002023-02-07 11:18AM EST2025-12-192.802.602.85+0.40+16.67%519536.76%