New Zealand markets open in 1 hour 16 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
93.41-0.72 (-0.76%)
At close: 01:00PM EST
93.57 +0.16 (+0.17%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Strike:185.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221216C001850002022-11-15 9:53AM EST2022-12-160.020.000.010.00-32,43190.63%
AMZN230120C001850002022-11-25 11:55AM EST2023-01-200.030.020.030.00-2051,18363.28%
AMZN230217C001850002022-11-25 11:24AM EST2023-02-170.080.080.100.00-151,05558.89%
AMZN230317C001850002022-11-17 12:06PM EST2023-03-170.170.120.140.00-64,67953.32%
AMZN230421C001850002022-11-18 10:48AM EST2023-04-210.220.160.200.00-518849.22%
AMZN230616C001850002022-11-21 11:17AM EST2023-06-160.300.300.340.00-34,85445.19%
AMZN230721C001850002022-11-23 9:49AM EST2023-07-210.370.350.410.00-239742.97%
AMZN230915C001850002022-11-25 9:31AM EST2023-09-150.550.530.59-0.03-5.17%51,11441.07%
AMZN240119C001850002022-11-25 10:11AM EST2024-01-191.051.041.11-0.10-8.70%25,22038.68%
AMZN240621C001850002022-11-25 9:44AM EST2024-06-212.362.022.26+0.19+8.76%22,32938.77%
AMZN250117C001850002022-11-25 11:02AM EST2025-01-174.103.804.250.00-139239.33%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221216P001850002022-08-31 2:49PM EST2022-12-1657.2171.1571.500.00-800.00%
AMZN230120P001850002022-11-17 10:10AM EST2023-01-2089.5191.3591.750.00-2077.93%
AMZN230217P001850002022-09-13 1:26PM EST2023-02-1756.3272.9573.500.00-100.00%
AMZN230317P001850002022-09-28 12:21PM EST2023-03-1767.5581.3581.850.00-2000.00%
AMZN230421P001850002022-10-07 11:05AM EST2023-04-2169.5193.7594.400.00-52078.71%
AMZN230616P001850002022-11-17 10:49AM EST2023-06-1689.6591.1591.850.00-152043.65%
AMZN230721P001850002022-10-21 11:10AM EST2023-07-2167.7590.5091.300.00-200.00%
AMZN230915P001850002022-11-07 11:55AM EST2023-09-1595.5890.9592.050.00-2039.58%
AMZN240119P001850002022-11-04 2:15PM EST2024-01-1995.3090.8592.150.00-157034.25%
AMZN240621P001850002022-11-18 12:37PM EST2024-06-2191.9090.5592.300.00-3030.58%
AMZN250117P001850002022-11-16 3:15PM EST2025-01-1787.8789.3593.350.00-6131.41%