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:80.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221202C000800002022-11-25 12:59PM EST2022-12-0213.5513.4513.70-1.05-7.19%29073.05%
AMZN221209C000800002022-11-25 10:05AM EST2022-12-0914.1713.6513.95+1.02+7.76%2060.25%
AMZN221216C000800002022-11-25 11:01AM EST2022-12-1614.5014.0514.30-0.45-3.01%13058.59%
AMZN221223C000800002022-11-23 2:02PM EST2022-12-2315.1014.3014.650.00-34056.10%
AMZN221230C000800002022-11-25 11:10AM EST2022-12-3015.5014.5514.90+0.10+0.65%2053.83%
AMZN230120C000800002022-11-25 10:42AM EST2023-01-2016.0415.6015.80-0.26-1.60%14052.76%
AMZN230217C000800002022-11-25 12:51PM EST2023-02-1717.7017.4017.60-0.15-0.84%13056.64%
AMZN230317C000800002022-11-25 9:57AM EST2023-03-1718.3018.2518.55-0.68-3.58%1054.52%
AMZN230421C000800002022-11-25 12:59PM EST2023-04-2119.5019.3519.70-0.69-3.42%4053.41%
AMZN230616C000800002022-11-25 11:07AM EST2023-06-1622.1421.2021.55+0.24+1.10%32,33653.43%
AMZN230721C000800002022-11-21 1:12PM EST2023-07-2120.7821.9022.550.00-4052.67%
AMZN230915C000800002022-11-23 12:01PM EST2023-09-1523.9323.5023.900.00-2029052.57%
AMZN231020C000800002022-11-23 2:35PM EST2023-10-2024.8023.9024.650.00-5051.59%
AMZN240119C000800002022-11-25 11:27AM EST2024-01-1926.5026.0526.60-0.57-2.11%2051.65%
AMZN240621C000800002022-11-25 10:09AM EST2024-06-2129.4028.8029.55-0.35-1.18%1051.29%
AMZN250117C000800002022-11-25 10:58AM EST2025-01-1732.8031.5533.05+0.20+0.61%47050.62%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221202P000800002022-11-25 12:54PM EST2022-12-020.050.040.050.00-8,899058.20%
AMZN221209P000800002022-11-25 12:59PM EST2022-12-090.180.180.20-0.01-5.26%3,200051.07%
AMZN221216P000800002022-11-25 12:56PM EST2022-12-160.500.500.51+0.02+4.17%1,704051.95%
AMZN221223P000800002022-11-25 12:43PM EST2022-12-230.630.690.73-0.05-7.35%188049.71%
AMZN221230P000800002022-11-25 12:56PM EST2022-12-300.880.870.93+0.03+3.53%15927447.80%
AMZN230120P000800002022-11-25 12:59PM EST2023-01-201.631.621.65+0.07+4.49%18415,37546.12%
AMZN230217P000800002022-11-25 12:55PM EST2023-02-173.103.053.15+0.10+3.33%3969,30849.71%
AMZN230317P000800002022-11-25 10:58AM EST2023-03-173.703.703.80+0.03+0.82%3047.17%
AMZN230421P000800002022-11-25 11:36AM EST2023-04-214.454.404.55+0.15+3.49%4045.20%
AMZN230616P000800002022-11-25 11:28AM EST2023-06-165.715.655.80+0.13+2.33%633044.04%
AMZN230721P000800002022-11-25 12:32PM EST2023-07-216.056.106.25+0.01+0.17%272,60042.49%
AMZN230915P000800002022-11-21 12:29PM EST2023-09-157.816.907.100.00-3041.28%
AMZN231020P000800002022-11-25 10:23AM EST2023-10-207.257.257.60-0.05-0.68%3040.72%
AMZN240119P000800002022-11-25 11:35AM EST2024-01-198.378.258.50+0.22+2.70%23038.70%
AMZN240621P000800002022-11-23 10:36AM EST2024-06-219.619.559.850.00-2036.51%
AMZN250117P000800002022-11-25 12:31PM EST2025-01-1711.1010.9011.50+0.25+2.30%13034.78%