New Zealand markets close in 5 hours 44 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
93.95+0.54 (+0.58%)
At close: 04:00PM EST
94.04 +0.09 (+0.09%)
After hours: 05:16PM EST
In the money
Show:ListStraddle
Strike:84.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221202C000840002022-11-28 10:38AM EST2022-12-0210.3010.0010.30-0.15-1.44%787364.16%
AMZN221209C000840002022-11-28 9:38AM EST2022-12-0911.8010.3010.65+0.95+8.76%11,32353.32%
AMZN221216C000840002022-11-25 11:25AM EST2022-12-1610.8810.9011.150.00-128953.88%
AMZN221223C000840002022-11-28 2:03PM EST2022-12-2311.4011.3011.55-0.10-0.87%53152.17%
AMZN221230C000840002022-11-28 10:46AM EST2022-12-3011.7211.6011.90+0.45+3.99%1650.42%
AMZN230120C000840002022-11-28 9:52AM EST2023-01-2014.0512.8013.05+1.25+9.77%11,02450.12%
AMZN230317C000840002022-11-17 1:00PM EST2023-03-1718.3515.9016.150.00-4641253.06%
AMZN230616C000840002022-11-28 11:25AM EST2023-06-1619.8019.1019.35+0.30+1.54%55074452.30%
AMZN230915C000840002022-11-23 10:56AM EST2023-09-1521.5521.3021.850.00-122451.24%
AMZN240119C000840002022-11-22 3:01PM EST2024-01-1923.4724.1524.550.00-11,01450.57%
AMZN240621C000840002022-11-23 12:01PM EST2024-06-2126.9826.7527.750.00-311050.17%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221202P000840002022-11-28 3:58PM EST2022-12-020.090.080.09-0.03-25.00%1,5752,94953.91%
AMZN221209P000840002022-11-28 3:59PM EST2022-12-090.330.320.33-0.10-23.26%24538246.83%
AMZN221216P000840002022-11-28 3:59PM EST2022-12-160.860.830.87-0.10-10.42%6715,81049.93%
AMZN221223P000840002022-11-28 3:35PM EST2022-12-231.201.111.19-0.01-0.83%4981047.90%
AMZN221230P000840002022-11-28 3:59PM EST2022-12-301.401.341.46-0.04-2.78%10014646.12%
AMZN230106P000840002022-11-28 3:49PM EST2023-01-061.791.631.95-0.14-7.25%23147.49%
AMZN230120P000840002022-11-28 3:58PM EST2023-01-202.322.312.37-0.05-2.11%4765,86744.75%
AMZN230317P000840002022-11-28 12:45PM EST2023-03-174.554.754.85-0.30-6.19%62,05646.16%
AMZN230616P000840002022-11-25 10:40AM EST2023-06-166.906.907.050.00-11,75943.27%
AMZN230915P000840002022-11-09 1:36PM EST2023-09-1511.068.308.500.00-11,12840.81%
AMZN240119P000840002022-11-28 12:33PM EST2024-01-199.559.709.90-0.20-2.05%4892038.03%
AMZN240621P000840002022-11-23 11:55AM EST2024-06-2111.3011.1011.400.00-11,29636.10%