New Zealand markets open in 4 hours 31 minutes

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:100.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221209C001000002022-12-02 3:59PM EST2022-12-090.230.220.23-0.42-64.62%26,27418,96137.40%
AMZN221216C001000002022-12-02 3:59PM EST2022-12-161.021.001.02-0.55-35.03%16,67232,15442.63%
AMZN221223C001000002022-12-02 3:59PM EST2022-12-231.361.301.38-0.63-31.66%1,3235,38439.45%
AMZN221230C001000002022-12-02 3:59PM EST2022-12-301.681.641.77-0.65-27.90%4,7088,33438.43%
AMZN230106C001000002022-12-02 3:59PM EST2023-01-062.112.042.21-0.79-27.24%1,0451,30538.57%
AMZN230120C001000002022-12-02 3:59PM EST2023-01-202.982.963.05-0.77-20.53%6,12743,55039.16%
AMZN230217C001000002022-12-02 3:59PM EST2023-02-175.405.355.45-0.88-14.01%1,64147,30345.63%
AMZN230317C001000002022-12-02 3:58PM EST2023-03-176.506.356.50-0.85-11.56%1,27715,24444.31%
AMZN230421C001000002022-12-02 3:59PM EST2023-04-217.707.657.75-1.00-11.49%7127,26343.76%
AMZN230616C001000002022-12-02 3:59PM EST2023-06-169.899.8010.05-1.00-9.18%2496,57045.34%
AMZN230721C001000002022-12-02 3:55PM EST2023-07-2110.8510.6510.95-1.00-8.44%4201,53344.76%
AMZN230915C001000002022-12-02 2:38PM EST2023-09-1512.5312.3512.75-1.02-7.53%71,80345.56%
AMZN231020C001000002022-12-02 10:35AM EST2023-10-2013.6013.1513.60-0.75-5.23%129245.42%
AMZN240119C001000002022-12-02 3:55PM EST2024-01-1915.5915.3515.75-1.01-6.08%3,22830,60045.50%
AMZN240621C001000002022-12-02 3:28PM EST2024-06-2118.8018.5519.00-0.75-3.84%610,78445.84%
AMZN250117C001000002022-12-02 3:54PM EST2025-01-1722.2522.1023.10-1.35-5.72%1006,53346.82%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221209P001000002022-12-02 3:59PM EST2022-12-096.085.956.30+1.06+21.12%1,5172,46345.22%
AMZN221216P001000002022-12-02 3:59PM EST2022-12-166.776.706.85+0.91+15.53%26923,65641.90%
AMZN221223P001000002022-12-02 2:31PM EST2022-12-237.016.907.25+0.86+13.98%3482339.45%
AMZN221230P001000002022-12-02 3:57PM EST2022-12-307.157.157.50+0.53+8.01%9975636.87%
AMZN230106P001000002022-12-02 11:54AM EST2023-01-067.357.457.90+0.90+13.95%4310436.84%
AMZN230120P001000002022-12-02 3:29PM EST2023-01-208.328.208.45+0.67+8.76%16035,00135.46%
AMZN230217P001000002022-12-02 3:46PM EST2023-02-1710.4510.3010.45+0.60+6.09%39349,52840.45%
AMZN230317P001000002022-12-02 3:17PM EST2023-03-1710.9511.0011.25+0.41+3.89%88817,55638.66%
AMZN230421P001000002022-12-02 3:28PM EST2023-04-2111.9011.8512.05+0.50+4.39%1357,78936.95%
AMZN230616P001000002022-12-02 3:54PM EST2023-06-1613.4513.3513.55+0.42+3.22%21114,94736.71%
AMZN230721P001000002022-12-02 3:57PM EST2023-07-2113.9513.8014.15+0.86+6.57%502,29335.82%
AMZN230915P001000002022-12-02 12:23PM EST2023-09-1514.8714.8515.20+0.32+2.20%35,96235.29%
AMZN231020P001000002022-12-02 9:55AM EST2023-10-2015.3515.1015.65+0.30+1.99%459934.59%
AMZN240119P001000002022-12-02 3:30PM EST2024-01-1916.6016.4016.70+0.90+5.73%4744,82433.17%
AMZN240621P001000002022-12-02 1:10PM EST2024-06-2118.0817.9518.40+0.68+3.91%314,62231.94%
AMZN250117P001000002022-12-02 1:12PM EST2025-01-1719.6819.5020.10+0.58+3.04%5012,58730.40%