New Zealand markets open in 9 hours 3 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
93.41-0.72 (-0.76%)
At close: 01:00PM EST
93.41 0.00 (0.00%)
Pre-market: 06:57AM EST
In the money
Show:ListStraddle
Strike:94.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221202C000940002022-11-25 12:59PM EST2022-12-021.880.000.000.00-11,3218,0571.56%
AMZN221209C000940002022-11-25 12:59PM EST2022-12-092.700.000.000.00-2,3072,8760.78%
AMZN221216C000940002022-11-25 12:59PM EST2022-12-163.750.000.000.00-1,7624,4640.78%
AMZN221223C000940002022-11-25 12:53PM EST2022-12-234.300.000.000.00-1725220.78%
AMZN221230C000940002022-11-25 12:57PM EST2022-12-304.700.000.000.00-4246880.78%
AMZN230106C000940002022-11-25 12:59PM EST2023-01-065.100.000.000.00-33830.78%
AMZN230120C000940002022-11-25 12:58PM EST2023-01-206.050.000.000.00-5976,7470.39%
AMZN230317C000940002022-11-25 12:55PM EST2023-03-179.550.000.000.00-651,6540.39%
AMZN230616C000940002022-11-25 11:52AM EST2023-06-1613.070.000.000.00-59900.20%
AMZN230915C000940002022-11-25 12:42PM EST2023-09-1515.900.000.000.00-5350.20%
AMZN240119C000940002022-11-25 12:39PM EST2024-01-1918.850.000.000.00-91,4630.20%
AMZN240621C000940002022-11-25 12:25PM EST2024-06-2121.940.000.000.00-217240.20%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221202P000940002022-11-25 12:59PM EST2022-12-022.310.000.000.00-7,1617,5910.00%
AMZN221209P000940002022-11-25 12:57PM EST2022-12-093.080.000.000.00-8931,2850.00%
AMZN221216P000940002022-11-25 12:59PM EST2022-12-164.030.000.000.00-1,2777,1700.00%
AMZN221223P000940002022-11-25 12:48PM EST2022-12-234.340.000.000.00-191290.00%
AMZN221230P000940002022-11-25 12:56PM EST2022-12-304.750.000.000.00-925520.00%
AMZN230106P000940002022-11-25 11:44AM EST2023-01-065.250.000.000.00-20380.00%
AMZN230120P000940002022-11-25 12:55PM EST2023-01-205.900.000.000.00-25400.00%
AMZN230317P000940002022-11-25 12:00PM EST2023-03-178.700.000.000.00-1294,9840.00%
AMZN230616P000940002022-11-25 10:55AM EST2023-06-1610.950.000.000.00-171,7400.00%
AMZN230915P000940002022-11-22 3:52PM EST2023-09-1512.840.000.000.00-300.00%
AMZN240119P000940002022-11-25 12:20PM EST2024-01-1914.100.000.000.00-51,6430.00%
AMZN240621P000940002022-11-22 3:51PM EST2024-06-2115.950.000.000.00-101,0170.00%