Singapore markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
94.13-1.37 (-1.43%)
At close: 04:00PM EST
94.00 -0.13 (-0.14%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:85.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221209C000850002022-12-02 3:45PM EST2022-12-099.099.109.40-1.61-15.05%8732854.20%
AMZN221216C000850002022-12-02 3:39PM EST2022-12-169.809.659.90-2.22-18.47%1361,17052.34%
AMZN221223C000850002022-12-02 3:13PM EST2022-12-2310.4010.0010.25-2.15-17.13%2210649.02%
AMZN221230C000850002022-12-02 2:59PM EST2022-12-3010.5010.2510.65-1.65-13.58%4631448.10%
AMZN230120C000850002022-12-02 1:13PM EST2023-01-2011.9811.5511.75-1.02-7.85%424,19546.95%
AMZN230217C000850002022-12-02 3:47PM EST2023-02-1713.7813.6513.95-1.36-8.98%642,55051.72%
AMZN230317C000850002022-12-02 3:30PM EST2023-03-1715.0014.6514.95-1.07-6.66%785250.01%
AMZN230421C000850002022-12-02 12:16PM EST2023-04-2116.5115.8516.30-0.54-3.17%235050.60%
AMZN230616C000850002022-12-02 3:45PM EST2023-06-1618.0017.8018.40-1.35-6.98%171,20750.07%
AMZN230721C000850002022-12-01 10:56AM EST2023-07-2120.5518.7019.200.00-5212750.21%
AMZN230915C000850002022-12-01 1:06PM EST2023-09-1522.1520.2520.850.00-124450.54%
AMZN231020C000850002022-12-02 3:00PM EST2023-10-2021.1521.0021.55+0.50+2.42%8840849.91%
AMZN240119C000850002022-12-02 3:57PM EST2024-01-1923.4023.0023.55-0.95-3.90%97,74149.62%
AMZN240621C000850002022-12-01 12:19PM EST2024-06-2127.7525.9026.750.00-260349.96%
AMZN250117C000850002022-12-02 3:41PM EST2025-01-1729.9029.2030.75-1.60-5.08%956250.91%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221209P000850002022-12-02 3:58PM EST2022-12-090.060.060.07-0.04-40.00%1,2833,05340.63%
AMZN221216P000850002022-12-02 3:59PM EST2022-12-160.520.500.54+0.04+8.33%1,72610,70646.58%
AMZN221223P000850002022-12-02 3:43PM EST2022-12-230.790.750.80+0.02+2.60%1671,49143.31%
AMZN221230P000850002022-12-02 3:59PM EST2022-12-301.020.991.05+0.03+3.03%5101,80141.43%
AMZN230106P000850002022-12-02 3:45PM EST2023-01-061.401.311.38+0.05+3.70%14044341.31%
AMZN230120P000850002022-12-02 3:59PM EST2023-01-202.052.002.07+0.13+6.77%1,43122,16041.82%
AMZN230217P000850002022-12-02 3:54PM EST2023-02-173.863.803.90+0.17+4.61%48610,72946.50%
AMZN230317P000850002022-12-02 3:45PM EST2023-03-174.604.504.65+0.22+5.02%3675,92544.19%
AMZN230421P000850002022-12-02 3:59PM EST2023-04-215.365.305.45+0.16+3.08%7298,01442.24%
AMZN230616P000850002022-12-02 3:45PM EST2023-06-166.786.706.85+0.20+3.04%2719,33841.48%
AMZN230721P000850002022-12-02 3:02PM EST2023-07-217.207.157.35+0.34+4.96%211,79340.09%
AMZN230915P000850002022-12-02 3:27PM EST2023-09-158.228.158.35+0.09+1.11%621,89639.33%
AMZN231020P000850002022-12-02 3:22PM EST2023-10-208.538.458.75+0.14+1.67%1501,38638.39%
AMZN240119P000850002022-12-02 3:53PM EST2024-01-199.759.609.80+0.35+3.72%56515,58536.82%
AMZN240621P000850002022-12-02 9:37AM EST2024-06-2111.1711.0011.30+0.27+2.48%13,12334.99%
AMZN250117P000850002022-12-02 3:54PM EST2025-01-1712.5012.5013.100.00-72,49233.53%