Singapore markets open in 8 hours 41 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
99.67-2.51 (-2.46%)
As of 11:19AM EST. Market open.
In the money
Show:ListStraddle
Strike:55.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230210C000550002023-02-02 9:36AM EST2023-02-1056.0544.8044.950.00-79288.67%
AMZN230217C000550002023-01-30 2:23PM EST2023-02-1746.0544.8044.950.00-5140174.02%
AMZN230224C000550002023-02-03 3:59PM EST2023-02-2448.6044.8045.050.00-21141.02%
AMZN230303C000550002023-02-07 9:38AM EST2023-03-0345.5444.9545.15-10.76-19.11%113128.42%
AMZN230317C000550002023-02-03 3:59PM EST2023-03-1748.7545.1045.350.00-3253110.64%
AMZN230324C000550002023-02-03 1:31PM EST2023-03-2450.8044.9545.350.00-1198.97%
AMZN230421C000550002023-02-06 10:54AM EST2023-04-2147.3545.3045.600.00-24586.38%
AMZN230616C000550002023-01-11 11:47AM EST2023-06-1640.8245.9546.300.00-233275.81%
AMZN230721C000550002023-02-06 9:37AM EST2023-07-2149.6446.4046.650.00-12,75471.92%
AMZN230915C000550002022-12-29 1:36PM EST2023-09-1532.9049.4050.000.00-130786.79%
AMZN231020C000550002023-02-01 2:53PM EST2023-10-2052.4447.3547.800.00-11266.21%
AMZN240119C000550002023-02-03 3:56PM EST2024-01-1952.2548.3548.950.00-683263.39%
AMZN240315C000550002023-01-30 12:07PM EST2024-03-1550.6949.1549.650.00-2362.74%
AMZN240621C000550002023-02-06 1:29PM EST2024-06-2152.6050.1550.800.00-133361.06%
AMZN240920C000550002023-02-02 9:30AM EST2024-09-2060.9550.9551.700.00-143259.52%
AMZN250117C000550002023-02-06 2:57PM EST2025-01-1754.2552.0552.850.00-382958.23%
AMZN250620C000550002023-02-02 12:08PM EST2025-06-2065.0052.8554.850.00-3748857.10%
AMZN251219C000550002023-02-03 3:31PM EST2025-12-1960.0053.0057.500.00-15455.74%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230210P000550002023-01-30 1:12PM EST2023-02-100.020.000.010.00-7108187.50%
AMZN230217P000550002023-02-07 10:26AM EST2023-02-170.010.000.010.00-16,017112.50%
AMZN230224P000550002023-02-06 3:46PM EST2023-02-240.010.000.020.00-152393.75%
AMZN230303P000550002023-02-02 11:49AM EST2023-03-030.020.000.010.00-71275.00%
AMZN230310P000550002023-02-06 11:44AM EST2023-03-100.020.000.020.00-1270.31%
AMZN230317P000550002023-02-06 11:11AM EST2023-03-170.020.020.030.00-1296170.31%
AMZN230421P000550002023-02-06 2:00PM EST2023-04-210.060.080.090.00-241,29558.98%
AMZN230616P000550002023-02-07 9:30AM EST2023-06-160.250.260.28+0.02+8.70%501,71952.98%
AMZN230721P000550002023-02-06 11:52AM EST2023-07-210.320.370.390.00-162,08150.00%
AMZN230915P000550002023-02-07 10:32AM EST2023-09-150.650.630.66+0.10+18.18%32,62548.19%
AMZN231020P000550002023-02-07 10:23AM EST2023-10-200.820.750.80+0.15+22.39%386746.70%
AMZN240119P000550002023-02-06 3:59PM EST2024-01-191.051.171.220.00-153,39944.36%
AMZN240315P000550002023-02-03 3:32PM EST2024-03-151.241.391.480.00-578743.26%
AMZN240621P000550002023-02-06 9:53AM EST2024-06-211.641.781.910.00-169741.64%
AMZN240920P000550002023-02-03 2:33PM EST2024-09-201.892.122.280.00-1033340.36%
AMZN250117P000550002023-02-06 2:53PM EST2025-01-172.352.462.690.00-329,22438.78%
AMZN250620P000550002023-02-03 2:20PM EST2025-06-202.782.703.650.00-116338.95%
AMZN251219P000550002023-02-03 3:39PM EST2025-12-193.051.585.750.00-1542.10%