New Zealand markets close in 30 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
88.25-2.76 (-3.03%)
At close: 04:00PM EST
88.46 +0.21 (+0.23%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:55.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221209C000550002022-12-05 2:32PM EST2022-12-0936.1433.1033.500.00-710225.00%
AMZN221216C000550002022-11-18 3:56PM EST2022-12-1639.2133.2533.550.00-2300144.53%
AMZN221223C000550002022-11-29 11:53AM EST2022-12-2337.1533.2533.550.00-6031110.94%
AMZN221230C000550002022-12-06 11:16AM EST2022-12-3034.0033.3033.65-2.20-6.08%403099.80%
AMZN230120C000550002022-12-06 11:04AM EST2023-01-2034.1333.5533.85-3.67-9.71%1043283.20%
AMZN230217C000550002022-12-06 12:16PM EST2023-02-1734.9034.0534.45-5.65-13.93%15178.56%
AMZN230317C000550002022-12-01 2:14PM EST2023-03-1741.8034.4534.850.00-123973.14%
AMZN230421C000550002022-12-06 2:12PM EST2023-04-2135.0534.9535.50-5.81-14.22%1969.85%
AMZN230616C000550002022-12-06 11:45AM EST2023-06-1637.3235.9536.40-9.91-20.98%232967.07%
AMZN230721C000550002022-11-28 10:14AM EST2023-07-2143.0936.3536.850.00-122,73264.82%
AMZN230915C000550002022-11-02 9:00AM EST2023-09-1545.800.000.000.00-23060.00%
AMZN231020C000550002022-11-30 2:23PM EST2023-10-2044.5037.6038.300.00-1562.61%
AMZN240119C000550002022-11-28 12:39PM EST2024-01-1945.7038.8539.550.00-1573061.19%
AMZN240621C000550002022-12-02 2:30PM EST2024-06-2146.5040.6041.500.00-430059.34%
AMZN250117C000550002022-12-06 3:47PM EST2025-01-1743.5242.5044.40-2.48-5.39%1347958.31%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221209P000550002022-12-02 9:56AM EST2022-12-090.010.000.010.00-771175.00%
AMZN221216P000550002022-11-25 10:15AM EST2022-12-160.010.000.010.00-105,26296.88%
AMZN221223P000550002022-12-06 1:34PM EST2022-12-230.010.000.03-0.01-50.00%214982.81%
AMZN221230P000550002022-12-06 11:00AM EST2022-12-300.020.010.03+0.01+100.00%298871.88%
AMZN230106P000550002022-12-06 12:39PM EST2023-01-060.040.020.04+0.01+33.33%12566.02%
AMZN230120P000550002022-12-06 2:40PM EST2023-01-200.090.080.09+0.04+80.00%174,65662.50%
AMZN230217P000550002022-12-06 3:23PM EST2023-02-170.380.360.39+0.06+18.75%3153762.99%
AMZN230317P000550002022-12-06 3:52PM EST2023-03-170.580.580.61+0.09+18.37%5450758.98%
AMZN230421P000550002022-12-05 3:38PM EST2023-04-210.740.800.880.00-2252255.10%
AMZN230616P000550002022-12-06 3:48PM EST2023-06-161.401.361.48+0.14+11.11%182,03953.27%
AMZN230721P000550002022-12-02 3:59PM EST2023-07-211.251.591.650.00-81,78150.90%
AMZN230915P000550002022-12-06 9:54AM EST2023-09-151.891.992.10+0.08+4.42%12,59249.40%
AMZN231020P000550002022-12-06 2:20PM EST2023-10-202.252.192.27+0.45+25.00%433547.80%
AMZN240119P000550002022-12-06 2:46PM EST2024-01-192.792.722.83+0.46+19.74%32,71945.44%
AMZN240621P000550002022-11-21 1:55PM EST2024-06-213.503.553.750.00-847742.99%
AMZN250117P000550002022-12-06 3:59PM EST2025-01-174.454.204.55+0.25+5.95%4737,97439.64%