New Zealand markets open in 7 hours 56 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
93.81 +0.40 (+0.43%)
Pre-market: 08:04AM EST
In the money
Show:ListStraddle
Strike:99.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221202C000990002022-11-25 12:59PM EST2022-12-020.420.000.000.00-3,2925,74812.50%
AMZN221209C000990002022-11-25 12:58PM EST2022-12-090.970.000.000.00-4001,9466.25%
AMZN221216C000990002022-11-25 12:55PM EST2022-12-161.750.000.000.00-4475,9536.25%
AMZN221223C000990002022-11-25 12:51PM EST2022-12-232.220.000.000.00-1274,8396.25%
AMZN221230C000990002022-11-25 12:10PM EST2022-12-302.540.000.000.00-2301,9426.25%
AMZN230106C000990002022-11-25 10:29AM EST2023-01-063.150.000.000.00-2133.13%
AMZN230120C000990002022-11-25 12:41PM EST2023-01-204.010.000.000.00-1474,9623.13%
AMZN230317C000990002022-11-25 10:29AM EST2023-03-177.450.000.000.00-41,5013.13%
AMZN230616C000990002022-11-23 12:55PM EST2023-06-1610.550.000.000.00-551,3661.56%
AMZN230915C000990002022-11-22 9:47AM EST2023-09-1511.950.000.000.00-51,2641.56%
AMZN240119C000990002022-11-25 11:30AM EST2024-01-1916.100.000.000.00-932,4511.56%
AMZN240621C000990002022-11-21 12:25PM EST2024-06-2118.200.000.000.00-35791.56%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN221202P000990002022-11-25 12:54PM EST2022-12-025.620.000.000.00-1,0382,1890.00%
AMZN221209P000990002022-11-25 12:17PM EST2022-12-096.200.000.000.00-4308000.00%
AMZN221216P000990002022-11-25 12:49PM EST2022-12-166.900.000.000.00-2303,4680.00%
AMZN221223P000990002022-11-25 11:19AM EST2022-12-236.900.000.000.00-202030.00%
AMZN221230P000990002022-11-25 11:34AM EST2022-12-307.630.000.000.00-11010.00%
AMZN230106P000990002022-11-25 12:52PM EST2023-01-067.850.000.000.00-160.00%
AMZN230120P000990002022-11-25 12:41PM EST2023-01-208.320.000.000.00-558,2810.00%
AMZN230317P000990002022-11-25 10:54AM EST2023-03-1711.220.000.000.00-434,1460.00%
AMZN230616P000990002022-11-25 12:45PM EST2023-06-1613.450.000.000.00-583,7220.00%
AMZN230915P000990002022-11-23 9:30AM EST2023-09-1515.310.000.000.00-192,9890.00%
AMZN240119P000990002022-11-25 12:22PM EST2024-01-1916.600.000.000.00-22,4470.00%
AMZN240621P000990002022-11-17 3:33PM EST2024-06-2118.180.000.000.00-125990.00%