New Zealand 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:140.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221209C001400002022-11-29 3:05PM EST2022-12-090.010.000.010.00-152,123103.13%
AMZN221216C001400002022-12-02 3:46PM EST2022-12-160.010.000.01-0.01-50.00%3810,38668.75%
AMZN221223C001400002022-12-02 10:47AM EST2022-12-230.010.010.03-0.01-50.00%508,44063.28%
AMZN221230C001400002022-12-02 3:48PM EST2022-12-300.020.010.04-0.02-50.00%818,31555.86%
AMZN230106C001400002022-12-01 2:59PM EST2023-01-060.050.010.100.00-1627454.69%
AMZN230120C001400002022-12-02 3:34PM EST2023-01-200.090.090.10-0.02-18.18%24649,62349.71%
AMZN230217C001400002022-12-02 3:32PM EST2023-02-170.310.270.32-0.05-13.89%11317,42147.31%
AMZN230317C001400002022-12-02 3:50PM EST2023-03-170.480.450.50-0.07-12.73%16711,71143.95%
AMZN230421C001400002022-12-02 3:58PM EST2023-04-210.710.690.74-0.11-13.41%992,57841.21%
AMZN230616C001400002022-12-02 3:59PM EST2023-06-161.341.331.41-0.20-12.99%9218,48140.53%
AMZN230721C001400002022-12-02 2:47PM EST2023-07-211.701.601.75-0.23-11.92%1671,78139.51%
AMZN230915C001400002022-12-02 2:53PM EST2023-09-152.472.382.62-0.54-17.94%512,96839.87%
AMZN231020C001400002022-12-02 12:58PM EST2023-10-203.002.812.99-0.40-11.76%1455539.23%
AMZN240119C001400002022-12-02 3:51PM EST2024-01-194.204.104.35-0.40-8.70%829,26739.38%
AMZN240621C001400002022-12-02 11:57AM EST2024-06-216.906.506.85-0.30-4.17%53,61640.15%
AMZN250117C001400002022-12-02 3:36PM EST2025-01-179.809.4010.40-0.70-6.67%1261,92541.46%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221209P001400002022-12-02 11:08AM EST2022-12-0946.0045.7046.10+1.80+4.07%230121.09%
AMZN221216P001400002022-12-01 9:50AM EST2022-12-1646.0045.7546.10+2.70+6.24%1388.28%
AMZN221223P001400002022-12-01 10:23AM EST2022-12-2344.8045.7046.050.00-11356.25%
AMZN230106P001400002022-12-02 3:45PM EST2023-01-0646.0543.5547.60+0.85+1.88%251102.49%
AMZN230120P001400002022-12-02 3:52PM EST2023-01-2046.0545.7546.10+1.50+3.37%20,5479,19456.35%
AMZN230217P001400002022-12-01 9:50AM EST2023-02-1745.8445.7046.15+2.52+5.82%5034746.34%
AMZN230317P001400002022-12-02 11:22AM EST2023-03-1745.9045.5546.10+1.90+4.32%101,36638.38%
AMZN230421P001400002022-11-30 1:31PM EST2023-04-2147.3645.6046.200.00-313235.30%
AMZN230616P001400002022-11-28 12:37PM EST2023-06-1645.2045.6546.400.00-8920,73132.57%
AMZN230721P001400002022-11-23 9:55AM EST2023-07-2145.8045.6046.450.00-138230.54%
AMZN230915P001400002022-12-01 3:56PM EST2023-09-1544.7745.8046.250.00-52,30825.29%
AMZN231020P001400002022-12-02 11:02AM EST2023-10-2046.3045.4046.90-0.35-0.75%10629.31%
AMZN240119P001400002022-12-02 3:03PM EST2024-01-1946.1945.9046.55+0.79+1.74%424,96623.62%
AMZN240621P001400002022-12-02 3:03PM EST2024-06-2146.7146.1547.40+0.59+1.28%42,09624.38%
AMZN250117P001400002022-12-02 9:41AM EST2025-01-1747.0746.8548.45+0.52+1.12%52,67324.17%