New Zealand markets open in 4 hours 29 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:180.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221216C001800002022-12-02 3:30PM EST2022-12-160.010.000.010.00-14,233106.25%
AMZN230120C001800002022-12-02 9:55AM EST2023-01-200.020.010.030.00-3230,26163.28%
AMZN230217C001800002022-12-02 1:43PM EST2023-02-170.080.070.09-0.02-20.00%161,02558.01%
AMZN230317C001800002022-12-02 10:17AM EST2023-03-170.140.100.17+0.02+16.67%16,82852.93%
AMZN230421C001800002022-12-01 9:34AM EST2023-04-210.230.140.210.00-21,38148.58%
AMZN230616C001800002022-12-01 10:57AM EST2023-06-160.380.270.330.00-515,00243.85%
AMZN230721C001800002022-12-02 11:34AM EST2023-07-210.410.360.41-0.04-8.89%5290641.80%
AMZN230915C001800002022-12-02 2:21PM EST2023-09-150.600.550.67-0.08-11.76%31,61140.77%
AMZN240119C001800002022-12-02 2:10PM EST2024-01-191.181.111.19-0.09-7.09%1637,73438.01%
AMZN240621C001800002022-12-02 3:45PM EST2024-06-212.302.222.49-0.30-11.54%411,04038.50%
AMZN250117C001800002022-12-02 3:45PM EST2025-01-174.244.054.60-0.26-5.78%222,34839.08%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221216P001800002022-11-17 10:13AM EST2022-12-1684.6685.7586.100.00-20134.38%
AMZN230120P001800002022-12-02 3:51PM EST2023-01-2086.0085.6586.05+1.60+1.90%1,24156081.05%
AMZN230217P001800002022-09-20 8:35AM EST2023-02-1756.4463.3563.850.00-1000.00%
AMZN230317P001800002022-11-30 3:30PM EST2023-03-1784.4585.6086.150.00-802058.69%
AMZN230421P001800002022-10-07 11:27AM EST2023-04-2164.9588.7089.400.00-2082.96%
AMZN230616P001800002022-12-02 11:18AM EST2023-06-1686.0085.5086.35+3.00+3.61%20046.73%
AMZN230721P001800002022-11-30 11:35AM EST2023-07-2187.6585.3086.350.00-2043.07%
AMZN230915P001800002022-12-02 1:55PM EST2023-09-1585.5085.2086.40-2.35-2.68%10039.31%
AMZN240119P001800002022-11-17 11:06AM EST2024-01-1984.3785.1586.450.00-4233.31%
AMZN240621P001800002022-11-16 2:05PM EST2024-06-2182.5085.1086.750.00-1030.70%
AMZN250117P001800002022-11-10 11:04AM EST2025-01-1782.0383.7088.100.00-2332.11%