Singapore markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
103.39-9.52 (-8.43%)
At close: 04:00PM EST
102.92 -0.47 (-0.46%)
After hours: 07:47PM EST
In the money
Show:ListStraddle
Strike:60.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230210C000600002023-02-03 3:59PM EST2023-02-1043.5043.3043.55-10.01-18.71%59157.81%
AMZN230217C000600002023-02-03 1:43PM EST2023-02-1744.3143.4043.60-6.40-12.62%112,482128.91%
AMZN230317C000600002023-02-03 9:30AM EST2023-03-1745.4643.6043.90-8.14-15.19%517590.14%
AMZN230421C000600002023-02-03 11:47AM EST2023-04-2147.1543.9044.30+3.15+7.16%916276.32%
AMZN230616C000600002023-02-03 2:45PM EST2023-06-1645.4044.6545.05-7.70-14.50%31,37069.09%
AMZN230721C000600002023-02-03 2:19PM EST2023-07-2145.8045.0045.50-7.57-14.18%48565.72%
AMZN230915C000600002023-01-31 2:11PM EST2023-09-1545.3745.7546.350.00-217863.43%
AMZN231020C000600002023-02-03 3:03PM EST2023-10-2046.0046.1046.85-9.70-17.41%6642261.91%
AMZN240119C000600002023-02-03 3:45PM EST2024-01-1947.6147.3548.10-8.24-14.75%611,39760.10%
AMZN240315C000600002023-02-02 3:53PM EST2024-03-1552.3048.0048.90-5.00-8.73%11459.22%
AMZN240621C000600002023-02-03 9:30AM EST2024-06-2152.0049.1550.25+3.50+7.22%177358.20%
AMZN240920C000600002023-02-01 1:24PM EST2024-09-2050.2549.9051.400.00-71556.96%
AMZN250117C000600002023-02-03 3:52PM EST2025-01-1751.0051.0052.75-7.45-12.75%1466555.87%
AMZN250620C000600002023-02-03 3:03PM EST2025-06-2052.0351.7055.10-9.38-15.27%452354.95%
AMZN251219C000600002023-02-03 2:20PM EST2025-12-1957.0052.5057.50-7.00-10.94%37053.96%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230210P000600002023-02-03 2:03PM EST2023-02-100.010.000.010.00-23,147131.25%
AMZN230217P000600002023-02-03 3:31PM EST2023-02-170.010.000.02-0.01-50.00%3,0768,18098.44%
AMZN230224P000600002023-02-03 3:52PM EST2023-02-240.010.000.02-0.01-50.00%34621479.69%
AMZN230303P000600002023-02-03 10:53AM EST2023-03-030.030.000.040.00-78374.22%
AMZN230317P000600002023-02-03 3:58PM EST2023-03-170.030.030.04-0.02-40.00%45526,06564.45%
AMZN230421P000600002023-02-03 3:58PM EST2023-04-210.110.110.12-0.01-8.33%1503,71155.37%
AMZN230616P000600002023-02-03 3:34PM EST2023-06-160.360.330.36+0.04+12.50%636,02350.29%
AMZN230721P000600002023-02-03 3:42PM EST2023-07-210.450.450.500.00-473,37148.05%
AMZN230915P000600002023-02-03 1:30PM EST2023-09-150.700.750.81+0.03+4.48%81,17246.09%
AMZN231020P000600002023-02-03 3:26PM EST2023-10-200.930.871.00+0.09+10.71%489445.02%
AMZN240119P000600002023-02-03 3:49PM EST2024-01-191.451.381.45+0.23+18.85%14913,58342.53%
AMZN240315P000600002023-02-03 2:55PM EST2024-03-151.671.651.76-0.17-9.24%201141.64%
AMZN240621P000600002023-02-02 3:13PM EST2024-06-211.922.072.280.00-1578540.32%
AMZN240920P000600002023-02-03 2:36PM EST2024-09-202.482.482.68-0.42-14.48%91,69939.03%
AMZN250117P000600002023-02-03 3:17PM EST2025-01-173.052.933.20+0.43+16.41%4763,32837.78%
AMZN250620P000600002023-02-03 2:30PM EST2025-06-203.703.304.10+0.50+15.62%633337.40%
AMZN251219P000600002023-02-03 2:45PM EST2025-12-194.253.405.00+0.45+11.84%272336.68%