New Zealand markets open in 5 hours 39 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:175.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221216C001750002022-11-22 9:53AM EST2022-12-160.010.000.010.00-64,625103.13%
AMZN230120C001750002022-12-02 11:11AM EST2023-01-200.030.020.03+0.01+50.00%40564,88362.11%
AMZN230217C001750002022-12-02 10:40AM EST2023-02-170.090.080.10-0.01-10.00%266356.64%
AMZN230317C001750002022-12-01 2:36PM EST2023-03-170.160.110.150.00-16,85550.68%
AMZN230421C001750002022-11-30 2:44PM EST2023-04-210.210.160.25-0.03-12.50%11,10048.05%
AMZN230616C001750002022-12-02 1:22PM EST2023-06-160.390.350.39-0.06-13.33%310,08943.46%
AMZN230721C001750002022-12-02 2:55PM EST2023-07-210.460.370.47-0.05-9.80%484041.28%
AMZN230915C001750002022-12-02 2:23PM EST2023-09-150.680.640.71-0.17-20.00%11,44939.84%
AMZN240119C001750002022-12-02 2:58PM EST2024-01-191.351.271.37-0.15-10.00%2431,19037.95%
AMZN240621C001750002022-12-02 3:43PM EST2024-06-212.602.442.82-0.40-13.33%43,06138.62%
AMZN250117C001750002022-12-02 11:38AM EST2025-01-174.804.405.30-0.20-4.00%41,47839.81%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221216P001750002022-11-09 2:38PM EST2022-12-1688.5580.7081.100.00-80121.88%
AMZN230120P001750002022-12-02 3:51PM EST2023-01-2080.9580.7081.10+1.45+1.82%1,97083063.67%
AMZN230217P001750002022-10-28 2:26PM EST2023-02-1772.1581.2581.750.00-325075.68%
AMZN230317P001750002022-10-31 10:56AM EST2023-03-1772.8082.6083.000.00-43081.82%
AMZN230421P001750002022-10-28 12:19PM EST2023-04-2173.3081.1581.800.00-40055.62%
AMZN230616P001750002022-11-18 11:05AM EST2023-06-1681.1980.4581.250.00-20043.46%
AMZN230721P001750002022-11-03 2:25PM EST2023-07-2185.1580.4081.350.00-9041.60%
AMZN230915P001750002022-11-04 2:50PM EST2023-09-1583.7080.2581.350.00-600037.33%
AMZN240119P001750002022-11-29 12:20PM EST2024-01-1982.6180.2581.500.00-2032.67%
AMZN240621P001750002022-11-28 11:28AM EST2024-06-2180.0979.7581.750.00-2129.70%
AMZN250117P001750002022-11-16 1:52PM EST2025-01-1777.2478.9082.950.00-4030.62%