New Zealand markets close in 25 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:92.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221209C000920002022-12-06 3:59PM EST2022-12-090.360.350.37-0.76-67.86%33,16412,37748.73%
AMZN221216C000920002022-12-06 3:59PM EST2022-12-161.511.501.55-1.02-40.32%4,25120,09351.07%
AMZN221223C000920002022-12-06 3:57PM EST2022-12-231.971.922.03-1.08-35.41%75585346.39%
AMZN221230C000920002022-12-06 3:59PM EST2022-12-302.332.322.41-1.17-33.43%1,01294843.51%
AMZN230106C000920002022-12-06 3:55PM EST2023-01-062.882.752.92-1.07-27.09%20082143.47%
AMZN230120C000920002022-12-06 3:56PM EST2023-01-203.803.753.85-1.27-25.05%6504,43743.80%
AMZN230317C000920002022-12-06 3:53PM EST2023-03-177.237.107.30-1.37-15.93%1681,34347.99%
AMZN230616C000920002022-12-06 3:54PM EST2023-06-1610.5510.4010.60-1.45-12.08%21166447.73%
AMZN230915C000920002022-12-05 1:27PM EST2023-09-1514.9512.7513.050.00-246047.24%
AMZN240119C000920002022-12-06 2:10PM EST2024-01-1916.0515.5515.95-1.35-7.76%131,75247.15%
AMZN240621C000920002022-12-06 2:50PM EST2024-06-2118.8518.4519.10-2.25-10.66%182747.53%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221209P000920002022-12-06 3:57PM EST2022-12-094.003.904.15+1.94+94.17%4,41210,43550.20%
AMZN221216P000920002022-12-06 3:59PM EST2022-12-165.145.055.20+1.75+51.62%72022,02149.66%
AMZN221223P000920002022-12-06 3:57PM EST2022-12-235.505.405.60+1.70+44.74%3092,05643.85%
AMZN221230P000920002022-12-06 3:22PM EST2022-12-306.005.705.90+1.85+44.58%1021,21140.48%
AMZN230106P000920002022-12-06 3:31PM EST2023-01-066.306.056.35+1.64+35.19%5040040.23%
AMZN230113P000920002022-12-06 3:24PM EST2023-01-136.766.606.85+1.56+30.00%1252940.91%
AMZN230120P000920002022-12-06 3:58PM EST2023-01-206.996.957.10+1.50+27.32%4068,29739.67%
AMZN230317P000920002022-12-06 1:29PM EST2023-03-179.669.709.80+1.26+15.00%342,67141.24%
AMZN230616P000920002022-12-06 11:47AM EST2023-06-1611.4511.8512.10+0.80+7.51%522,73338.93%
AMZN230915P000920002022-12-05 3:57PM EST2023-09-1512.2013.2513.550.00-11,05436.75%
AMZN240119P000920002022-12-06 2:55PM EST2024-01-1914.9014.7015.00+1.20+8.76%1,9503,67534.47%
AMZN240621P000920002022-12-05 2:11PM EST2024-06-2115.1316.2016.550.00-116,77732.94%