Singapore markets close in 38 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
92.42-1.53 (-1.63%)
At close: 04:00PM EST
92.25 -0.17 (-0.18%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:70.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221202C000700002022-11-29 9:35AM EST2022-12-0223.600.000.000.00-400.00%
AMZN221209C000700002022-11-29 11:09AM EST2022-12-0922.000.000.000.00-100.00%
AMZN221216C000700002022-11-29 3:07PM EST2022-12-1622.550.000.000.00-3200.00%
AMZN221223C000700002022-11-22 9:58AM EST2022-12-2321.860.000.000.00-1000.00%
AMZN221230C000700002022-11-29 10:02AM EST2022-12-3023.720.000.000.00-500.00%
AMZN230120C000700002022-11-29 3:58PM EST2023-01-2023.550.000.000.00-1000.00%
AMZN230217C000700002022-11-29 2:38PM EST2023-02-1724.450.000.000.00-500.00%
AMZN230317C000700002022-11-28 1:48PM EST2023-03-1726.950.000.000.00-200.00%
AMZN230421C000700002022-11-25 12:54PM EST2023-04-2127.490.000.000.00-100.00%
AMZN230616C000700002022-11-25 11:25AM EST2023-06-1628.950.000.000.00-14700.00%
AMZN230721C000700002022-11-28 12:05PM EST2023-07-2130.930.000.000.00-400.00%
AMZN230915C000700002022-11-18 12:22PM EST2023-09-1530.510.000.000.00-200.00%
AMZN231020C000700002022-11-18 10:57AM EST2023-10-2031.910.000.000.00-200.00%
AMZN240119C000700002022-11-29 1:22PM EST2024-01-1931.500.000.000.00-200.00%
AMZN240621C000700002022-11-28 10:05AM EST2024-06-2137.050.000.000.00-100.00%
AMZN250117C000700002022-11-29 2:40PM EST2025-01-1737.510.000.000.00-32900.00%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221202P000700002022-11-25 12:49PM EST2022-12-020.010.000.000.00-318050.00%
AMZN221209P000700002022-11-29 3:40PM EST2022-12-090.020.000.000.00-522050.00%
AMZN221216P000700002022-11-29 3:46PM EST2022-12-160.080.000.000.00-3,071025.00%
AMZN221223P000700002022-11-29 3:33PM EST2022-12-230.150.000.000.00-119025.00%
AMZN221230P000700002022-11-29 3:43PM EST2022-12-300.230.000.000.00-78025.00%
AMZN230106P000700002022-11-29 3:15PM EST2023-01-060.340.000.000.00-112025.00%
AMZN230120P000700002022-11-29 3:50PM EST2023-01-200.630.000.000.00-512012.50%
AMZN230217P000700002022-11-29 3:36PM EST2023-02-171.540.000.000.00-122012.50%
AMZN230317P000700002022-11-29 1:58PM EST2023-03-172.010.000.000.00-19012.50%
AMZN230421P000700002022-11-29 3:59PM EST2023-04-212.490.000.000.00-88012.50%
AMZN230616P000700002022-11-29 1:19PM EST2023-06-163.550.000.000.00-2306.25%
AMZN230721P000700002022-11-29 2:50PM EST2023-07-213.900.000.000.00-606.25%
AMZN230915P000700002022-11-29 3:35PM EST2023-09-154.500.000.000.00-906.25%
AMZN231020P000700002022-11-28 9:45AM EST2023-10-204.300.000.000.00-506.25%
AMZN240119P000700002022-11-29 3:45PM EST2024-01-195.650.000.000.00-3906.25%
AMZN240621P000700002022-11-28 11:24AM EST2024-06-216.450.000.000.00-3506.25%
AMZN250117P000700002022-11-29 1:59PM EST2025-01-178.000.000.000.00-1403.13%