New Zealand markets close in 1 hour 45 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:89.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221209C000890002022-12-06 3:59PM EST2022-12-091.181.151.20-1.62-57.86%17,8681,22648.24%
AMZN221216C000890002022-12-06 3:59PM EST2022-12-162.662.652.70-1.48-35.75%3,2693,43451.88%
AMZN221223C000890002022-12-06 3:58PM EST2022-12-233.203.153.25-1.43-30.89%27316347.36%
AMZN221230C000890002022-12-06 3:56PM EST2022-12-303.653.553.70-1.60-30.48%7236044.85%
AMZN230106C000890002022-12-06 3:54PM EST2023-01-064.174.104.25-1.48-26.19%3313144.82%
AMZN230120C000890002022-12-06 3:59PM EST2023-01-205.165.105.20-1.50-22.52%9764,94144.89%
AMZN230317C000890002022-12-06 3:46PM EST2023-03-178.708.508.65-1.60-15.53%15869848.62%
AMZN230616C000890002022-12-06 2:25PM EST2023-06-1611.9011.8512.10-2.35-16.49%3354648.88%
AMZN230915C000890002022-12-06 3:36PM EST2023-09-1514.3914.1014.55-2.06-12.52%75348.29%
AMZN240119C000890002022-12-06 3:05PM EST2024-01-1917.5017.0517.45-1.63-8.52%441,28248.13%
AMZN240621C000890002022-12-06 3:42PM EST2024-06-2120.3019.8020.50-2.58-11.28%1838748.24%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221209P000890002022-12-06 3:59PM EST2022-12-091.871.821.87+1.13+152.70%27,4935,80645.70%
AMZN221216P000890002022-12-06 3:58PM EST2022-12-163.333.253.35+1.30+64.04%4,4648,10850.59%
AMZN221223P000890002022-12-06 3:58PM EST2022-12-233.703.653.80+1.25+51.02%6481,53644.73%
AMZN221230P000890002022-12-06 3:13PM EST2022-12-304.004.004.15+1.12+38.89%67491541.53%
AMZN230106P000890002022-12-06 3:35PM EST2023-01-064.494.454.60+1.18+35.65%2187640.93%
AMZN230113P000890002022-12-06 3:44PM EST2023-01-135.004.955.15+1.22+32.28%1472941.81%
AMZN230120P000890002022-12-06 3:59PM EST2023-01-205.405.305.45+1.20+28.57%7126,52640.85%
AMZN230317P000890002022-12-06 3:58PM EST2023-03-178.188.158.25+1.15+16.36%972,73842.41%
AMZN230616P000890002022-12-06 3:59PM EST2023-06-1610.4310.3510.55+1.73+19.89%5291,92839.81%
AMZN230915P000890002022-12-06 3:36PM EST2023-09-1511.9011.7512.05+1.05+9.68%41,40337.67%
AMZN240119P000890002022-12-06 3:21PM EST2024-01-1913.4413.2513.55+2.19+19.47%531,99235.41%
AMZN240621P000890002022-12-05 10:47AM EST2024-06-2113.4014.7015.050.00-17933.67%