New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
89.50-0.85 (-0.95%)
As of 02:47PM EST. Market open.
In the money
Show:ListStraddle
Strike:98.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221209C000980002022-12-09 2:16PM EST2022-12-090.010.000.010.00-67723,92265.63%
AMZN221216C000980002022-12-09 2:29PM EST2022-12-160.330.310.32-0.19-36.54%4,36711,19048.10%
AMZN221223C000980002022-12-09 1:24PM EST2022-12-230.530.570.58-0.27-33.75%2931,49941.90%
AMZN221230C000980002022-12-09 2:10PM EST2022-12-300.830.840.84-0.24-22.43%1593,50939.28%
AMZN230106C000980002022-12-09 1:15PM EST2023-01-061.111.211.24-0.46-29.30%11347539.77%
AMZN230113C000980002022-12-09 1:38PM EST2023-01-131.711.721.79-0.21-10.94%1650741.92%
AMZN230120C000980002022-12-09 2:22PM EST2023-01-202.072.082.07-0.25-10.78%919,13941.08%
AMZN230317C000980002022-12-09 12:06PM EST2023-03-175.125.155.20-0.48-8.57%441,72245.35%
AMZN230616C000980002022-12-09 1:49PM EST2023-06-168.408.408.50-0.10-1.18%292,58045.76%
AMZN230915C000980002022-12-09 2:02PM EST2023-09-1510.8510.8510.95-0.10-0.91%31,28445.47%
AMZN240119C000980002022-12-09 1:10PM EST2024-01-1913.5013.6013.80-1.02-7.02%32,37845.34%
AMZN240621C000980002022-12-07 11:27AM EST2024-06-2115.7516.5516.950.00-857445.76%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221209P000980002022-12-09 2:20PM EST2022-12-098.428.358.55+0.67+8.65%1981,20089.84%
AMZN221216P000980002022-12-09 2:20PM EST2022-12-168.678.658.80+0.52+6.38%786,49047.07%
AMZN221223P000980002022-12-09 1:39PM EST2022-12-238.938.808.95+0.49+5.81%519238.57%
AMZN221230P000980002022-12-09 1:23PM EST2022-12-309.329.009.20+0.82+9.65%2030836.77%
AMZN230106P000980002022-12-09 9:45AM EST2023-01-069.249.309.55-1.71-15.62%15337.16%
AMZN230113P000980002022-12-09 1:22PM EST2023-01-1310.019.709.95+0.76+8.22%5238.09%
AMZN230120P000980002022-12-09 1:52PM EST2023-01-2010.0410.0010.10+0.34+3.51%35,23736.40%
AMZN230317P000980002022-12-09 10:36AM EST2023-03-1712.6812.5012.65+0.78+6.55%15,55739.42%
AMZN230616P000980002022-12-09 1:50PM EST2023-06-1614.7014.6514.80+0.45+3.16%22,41537.12%
AMZN230915P000980002022-12-08 10:37AM EST2023-09-1515.7016.0516.200.00-41,56435.07%
AMZN240119P000980002022-12-09 1:24PM EST2024-01-1917.8017.3517.65+0.15+0.85%181,22433.01%
AMZN240621P000980002022-11-21 12:21PM EST2024-06-2118.7718.7519.150.00-217931.52%