New Zealand markets close in 16 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:86.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221209C000860002022-12-06 3:58PM EST2022-12-092.922.872.95-2.31-44.17%1,4421,23050.00%
AMZN221216C000860002022-12-06 3:58PM EST2022-12-164.354.254.45-1.84-29.73%7751,18053.83%
AMZN221223C000860002022-12-06 3:55PM EST2022-12-234.984.705.00-1.83-26.87%1423450.27%
AMZN221230C000860002022-12-06 3:49PM EST2022-12-305.455.205.35-1.95-26.35%1811746.34%
AMZN230106C000860002022-12-06 3:58PM EST2023-01-065.805.755.90-2.10-26.58%472446.33%
AMZN230120C000860002022-12-06 3:19PM EST2023-01-206.806.756.90-2.35-25.68%222,04946.79%
AMZN230317C000860002022-12-06 3:52PM EST2023-03-1710.3510.1010.35-2.80-21.29%3149050.35%
AMZN230616C000860002022-12-06 3:30PM EST2023-06-1613.5313.3013.60-2.27-14.37%3353449.62%
AMZN230915C000860002022-12-06 12:51PM EST2023-09-1516.5515.7516.20-4.47-21.27%638349.55%
AMZN240119C000860002022-12-06 12:22PM EST2024-01-1919.2018.5518.95-1.45-7.02%11,05948.92%
AMZN240621C000860002022-12-06 1:22PM EST2024-06-2121.8021.4021.95-1.97-8.29%115448.93%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221209P000860002022-12-06 3:59PM EST2022-12-090.600.580.62+0.41+215.79%18,27720,72346.97%
AMZN221216P000860002022-12-06 3:59PM EST2022-12-161.951.911.95+0.85+77.27%1,8739,21150.73%
AMZN221223P000860002022-12-06 3:59PM EST2022-12-232.372.332.44+0.84+54.90%37698846.00%
AMZN221230P000860002022-12-06 3:59PM EST2022-12-302.762.682.81+0.94+51.65%40656442.99%
AMZN230106P000860002022-12-06 3:56PM EST2023-01-063.203.103.25+0.93+40.97%5819242.30%
AMZN230113P000860002022-12-06 2:22PM EST2023-01-133.723.603.80+0.96+34.78%7319043.21%
AMZN230120P000860002022-12-06 3:58PM EST2023-01-204.053.954.05+0.95+30.65%5804,65541.80%
AMZN230317P000860002022-12-06 3:52PM EST2023-03-176.736.756.95+0.88+15.04%2592,09543.99%
AMZN230616P000860002022-12-06 2:01PM EST2023-06-169.049.009.20+2.04+29.14%142,10540.97%
AMZN230915P000860002022-12-06 10:27AM EST2023-09-1510.1010.4010.65+0.55+5.76%101,12838.56%
AMZN240119P000860002022-12-06 3:21PM EST2024-01-1912.0111.8512.10+1.41+13.30%303,16236.10%
AMZN240621P000860002022-11-30 2:57PM EST2024-06-2111.7113.3013.600.00-751,41034.33%