Singapore markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
93.41-0.72 (-0.76%)
At close: 01:00PM EST
93.57 +0.16 (+0.17%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Strike:75.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221202C000750002022-11-25 12:09PM EST2022-12-0218.6518.4018.70+0.35+1.91%31094.53%
AMZN221209C000750002022-11-21 3:19PM EST2022-12-0917.8018.4518.800.00-5069.53%
AMZN221216C000750002022-11-23 10:43AM EST2022-12-1619.5018.7519.000.00-1066.46%
AMZN221223C000750002022-11-23 12:17PM EST2022-12-2319.5018.9519.300.00-31163.92%
AMZN221230C000750002022-11-15 2:30PM EST2022-12-3025.2419.0519.500.00-1060.11%
AMZN230120C000750002022-11-25 9:49AM EST2023-01-2019.7419.9020.10-0.89-4.31%1057.37%
AMZN230217C000750002022-11-23 11:02AM EST2023-02-1722.1521.3521.550.00-25060.07%
AMZN230317C000750002022-11-22 10:17AM EST2023-03-1721.8022.1022.400.00-1057.67%
AMZN230421C000750002022-11-23 10:26AM EST2023-04-2123.5523.1523.450.00-2056.51%
AMZN230616C000750002022-11-23 2:31PM EST2023-06-1625.5024.7525.100.00-3055.88%
AMZN230721C000750002022-11-22 1:31PM EST2023-07-2125.5425.5525.900.00-1055.05%
AMZN230915C000750002022-11-23 10:15AM EST2023-09-1527.3226.8527.300.00-1054.69%
AMZN231020C000750002022-11-25 11:04AM EST2023-10-2028.3527.4028.00+1.65+6.18%1053.93%
AMZN240119C000750002022-11-25 9:46AM EST2024-01-1929.5529.1529.80+0.02+0.07%2053.30%
AMZN240621C000750002022-11-23 1:39PM EST2024-06-2132.4531.8532.650.00-17052.99%
AMZN250117C000750002022-11-25 12:27PM EST2025-01-1735.9034.5035.90-0.20-0.55%30052.07%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221202P000750002022-11-25 11:18AM EST2022-12-020.010.010.02-0.01-50.00%11068.75%
AMZN221209P000750002022-11-25 12:59PM EST2022-12-090.070.060.08-0.01-12.50%22057.23%
AMZN221216P000750002022-11-25 12:59PM EST2022-12-160.220.220.23+0.01+4.76%2708,49856.64%
AMZN221223P000750002022-11-25 12:59PM EST2022-12-230.350.330.35+0.01+2.94%20053.17%
AMZN221230P000750002022-11-25 12:46PM EST2022-12-300.440.440.48-0.02-4.35%46050.83%
AMZN230120P000750002022-11-25 12:59PM EST2023-01-200.970.960.98+0.05+5.43%2,53130,86949.02%
AMZN230217P000750002022-11-25 12:53PM EST2023-02-172.062.092.14+0.05+2.49%503051.86%
AMZN230317P000750002022-11-25 12:19PM EST2023-03-172.632.642.69+0.04+1.54%42049.34%
AMZN230421P000750002022-11-25 12:48PM EST2023-04-213.243.203.35+0.07+2.21%172,48547.27%
AMZN230616P000750002022-11-25 9:36AM EST2023-06-164.374.304.45+0.05+1.16%17,15945.87%
AMZN230721P000750002022-11-25 12:14PM EST2023-07-214.754.704.80+0.15+3.26%962,99143.96%
AMZN230915P000750002022-11-25 11:03AM EST2023-09-155.405.455.600.00-1633,39642.79%
AMZN231020P000750002022-11-23 11:56AM EST2023-10-205.905.755.950.00-48041.76%
AMZN240119P000750002022-11-25 11:40AM EST2024-01-196.786.706.85+0.03+0.44%54,14239.91%
AMZN240621P000750002022-11-23 3:59PM EST2024-06-217.957.908.150.00-10037.73%
AMZN250117P000750002022-11-25 10:34AM EST2025-01-179.199.0010.10-0.21-2.23%31,18836.80%