New Zealand markets open in 5 hours 46 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:135.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221209C001350002022-11-29 9:30AM EST2022-12-090.010.000.010.00-129293.75%
AMZN221216C001350002022-12-02 11:52AM EST2022-12-160.010.010.020.00-4016,50470.31%
AMZN221223C001350002022-12-02 3:34PM EST2022-12-230.030.020.03-0.01-25.00%1622,22659.77%
AMZN221230C001350002022-12-02 2:48PM EST2022-12-300.030.020.05-0.02-40.00%3,1535,16453.52%
AMZN230120C001350002022-12-02 3:56PM EST2023-01-200.110.100.13-0.03-21.43%40726,72947.66%
AMZN230217C001350002022-12-02 3:39PM EST2023-02-170.400.360.41-0.08-16.67%3685,74045.95%
AMZN230317C001350002022-12-02 3:59PM EST2023-03-170.620.590.65-0.10-13.89%448,73843.14%
AMZN230421C001350002022-12-02 3:54PM EST2023-04-210.930.890.96-0.12-11.43%3124,82540.76%
AMZN230616C001350002022-12-02 3:59PM EST2023-06-161.711.651.79-0.27-13.64%15714,08240.49%
AMZN230721C001350002022-12-02 1:53PM EST2023-07-212.202.022.19-0.23-9.47%2071,18939.56%
AMZN230915C001350002022-12-02 1:22PM EST2023-09-153.152.913.15-0.42-11.76%11,29239.87%
AMZN231020C001350002022-12-02 3:36PM EST2023-10-203.503.303.80-0.75-17.65%448240.19%
AMZN240119C001350002022-12-02 3:59PM EST2024-01-194.974.905.10-0.58-10.45%364,65539.65%
AMZN240621C001350002022-12-02 11:56AM EST2024-06-217.927.457.90+0.04+0.51%22,46240.78%
AMZN250117C001350002022-12-02 3:09PM EST2025-01-1711.0710.6511.40-0.88-7.36%91,20741.68%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221209P001350002022-11-30 12:28PM EST2022-12-0943.2040.6541.100.00-6093.75%
AMZN221216P001350002022-12-02 3:39PM EST2022-12-1640.7040.7541.10+1.10+2.78%722981.64%
AMZN221223P001350002022-11-03 12:56PM EST2022-12-2345.0040.7041.050.00--051.56%
AMZN221230P001350002022-11-17 3:11PM EST2022-12-3040.7540.6541.050.00--066.80%
AMZN230120P001350002022-12-02 3:52PM EST2023-01-2041.0540.7041.10+1.50+3.79%4,5232,10052.15%
AMZN230217P001350002022-12-01 2:44PM EST2023-02-1739.5540.7041.150.00-111,69342.92%
AMZN230317P001350002022-12-02 10:28AM EST2023-03-1741.0040.7041.15+1.65+4.19%13,76636.72%
AMZN230421P001350002022-12-01 11:10AM EST2023-04-2138.8040.7041.200.00-31,23932.72%
AMZN230616P001350002022-12-02 3:58PM EST2023-06-1641.0240.8541.45+2.12+5.45%2119,05130.84%
AMZN230721P001350002022-11-30 1:10PM EST2023-07-2143.3340.7541.600.00-478029.82%
AMZN230915P001350002022-11-29 1:00PM EST2023-09-1543.0941.0041.600.00-21,79326.76%
AMZN231020P001350002022-12-01 11:49AM EST2023-10-2039.8040.8042.350.00-111,43030.01%
AMZN240119P001350002022-11-29 10:39AM EST2024-01-1943.0041.3542.150.00-215,00125.50%
AMZN240621P001350002022-12-01 10:44AM EST2024-06-2141.6541.8542.900.00-46,08424.73%
AMZN250117P001350002022-12-02 1:03PM EST2025-01-1743.1042.4544.40+0.61+1.44%21,35225.24%