Singapore markets open in 8 hours 40 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
99.61-2.57 (-2.52%)
As of 11:20AM EST. Market open.
In the money
Show:ListStraddle
Strike:65.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230210C000650002023-02-03 12:41PM EST2023-02-1043.0234.7034.950.00-14217.58%
AMZN230217C000650002023-02-02 2:02PM EST2023-02-1748.8734.8035.000.00-1299138.28%
AMZN230224C000650002023-01-10 11:20AM EST2023-02-2425.3534.8035.000.00--1108.11%
AMZN230303C000650002023-02-06 11:51AM EST2023-03-0337.3735.0535.250.00-10103.81%
AMZN230310C000650002023-02-06 11:51AM EST2023-03-1037.4535.0035.350.00-1192.68%
AMZN230317C000650002023-02-03 2:21PM EST2023-03-1739.5235.1035.300.00-110084.72%
AMZN230421C000650002023-02-02 11:06AM EST2023-04-2147.7035.5535.850.00-98971.22%
AMZN230616C000650002023-01-31 12:15PM EST2023-06-1639.2536.5536.850.00-119364.75%
AMZN230721C000650002023-02-02 10:14AM EST2023-07-2146.5537.0537.350.00-11,13561.65%
AMZN230915C000650002023-01-31 10:07AM EST2023-09-1540.9838.0538.400.00-126859.99%
AMZN231020C000650002023-01-30 2:37PM EST2023-10-2039.9138.5038.900.00-436058.45%
AMZN240119C000650002023-02-03 2:39PM EST2024-01-1944.3039.9540.350.00-51,58756.90%
AMZN240315C000650002023-02-06 12:43PM EST2024-03-1543.7640.8541.300.00-222756.56%
AMZN240621C000650002023-02-06 9:45AM EST2024-06-2145.7542.0542.700.00-192855.32%
AMZN240920C000650002023-01-30 1:03PM EST2024-09-2044.6043.3043.900.00-21054.77%
AMZN250117C000650002023-02-03 11:06AM EST2025-01-1752.6544.4045.350.00-1220153.59%
AMZN250620C000650002023-02-02 2:46PM EST2025-06-2057.0045.8047.400.00-45152.96%
AMZN251219C000650002023-02-06 10:28AM EST2025-12-1948.8946.5050.500.00-13252.47%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN230210P000650002023-02-03 3:57PM EST2023-02-100.010.000.010.00-72,133137.50%
AMZN230217P000650002023-02-07 10:40AM EST2023-02-170.010.000.020.00-1313,68389.06%
AMZN230224P000650002023-02-06 3:46PM EST2023-02-240.030.010.020.00-1,0011,14771.88%
AMZN230303P000650002023-02-06 9:30AM EST2023-03-030.040.020.030.00-525964.45%
AMZN230310P000650002023-02-03 3:30PM EST2023-03-100.020.030.050.00-13260.16%
AMZN230317P000650002023-02-07 10:41AM EST2023-03-170.060.060.07+0.01+20.00%1413,80058.20%
AMZN230324P000650002023-02-07 10:57AM EST2023-03-240.110.070.11+0.02+22.22%2456.06%
AMZN230421P000650002023-02-07 10:52AM EST2023-04-210.220.210.23+0.04+22.22%801,89850.78%
AMZN230616P000650002023-02-07 10:02AM EST2023-06-160.700.680.69+0.12+20.69%125,72748.07%
AMZN230721P000650002023-02-07 10:23AM EST2023-07-210.900.870.90+0.14+18.42%152,48045.46%
AMZN230915P000650002023-02-07 10:23AM EST2023-09-151.401.361.39+0.28+25.00%377644.02%
AMZN231020P000650002023-02-07 10:42AM EST2023-10-201.611.561.61+0.23+16.67%1095242.65%
AMZN240119P000650002023-02-07 10:23AM EST2024-01-192.272.192.26+0.26+12.94%212,50040.65%
AMZN240315P000650002023-02-07 9:48AM EST2024-03-152.532.572.68+0.56+28.43%12339.92%
AMZN240621P000650002023-02-07 10:55AM EST2024-06-213.153.053.25+0.15+5.00%103,41938.32%
AMZN240920P000650002023-01-31 12:19PM EST2024-09-203.503.553.750.00-1078037.18%
AMZN250117P000650002023-02-06 2:38PM EST2025-01-173.804.154.400.00-113,24936.12%
AMZN250620P000650002023-02-06 3:40PM EST2025-06-204.654.855.150.00-124934.95%
AMZN251219P000650002023-02-07 11:02AM EST2025-12-195.664.007.40+0.38+7.20%135037.42%