Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,292.23-14.76 (-0.45%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211119C015400002020-12-23 12:21PM EST1,540.001,682.741,768.001,777.500.00--250.51%
AMZN211119C015600002020-12-10 10:54AM EST1,560.001,599.651,639.551,650.550.00--60.00%
AMZN211119C016000002021-01-04 3:52PM EST1,600.001,616.381,710.101,719.500.00-2351.26%
AMZN211119C016800002020-12-23 12:21PM EST1,680.001,549.211,627.201,645.050.00--250.33%
AMZN211119C017000002021-01-12 11:58AM EST1,700.001,429.271,608.151,626.000.00-1149.90%
AMZN211119C018800002020-12-09 1:18PM EST1,880.001,299.951,337.801,348.300.00--20.00%
AMZN211119C019000002020-12-09 2:40PM EST1,900.001,256.451,319.401,329.900.00--10.00%
AMZN211119C019200002020-12-10 10:03AM EST1,920.001,247.701,300.551,311.550.00--20.00%
AMZN211119C019400002020-12-09 3:18PM EST1,940.001,215.201,282.301,293.300.00--20.00%
AMZN211119C020000002021-01-04 3:53PM EST2,000.001,250.001,326.851,344.700.00-11144.28%
AMZN211119C021000002021-01-21 9:30AM EST2,100.001,242.551,237.051,254.100.00-11742.85%
AMZN211119C022000002021-01-19 11:27AM EST2,200.00983.031,154.651,164.500.00--041.40%
AMZN211119C023000002021-01-08 9:33AM EST2,300.00963.551,063.051,080.850.00-102040.74%
AMZN211119C024000002020-12-10 3:58PM EST2,400.00833.70892.70902.000.00--120.53%
AMZN211119C025000002021-01-13 9:32AM EST2,500.00789.87909.35918.000.00-32439.02%
AMZN211119C025500002021-01-19 12:03AM EST2,550.00754.62869.55878.850.00--338.60%
AMZN211119C026000002020-12-09 10:45AM EST2,600.00745.23735.80743.450.00--125.04%
AMZN211119C027000002021-01-22 3:50PM EST2,700.00771.76764.05771.80-33.82-4.20%52338.07%
AMZN211119C027500002021-01-13 10:55AM EST2,750.00645.30727.65737.050.00-1137.81%
AMZN211119C028000002021-01-20 3:28PM EST2,800.00680.32695.00704.200.00-11737.66%
AMZN211119C028100002020-12-09 1:06PM EST2,810.00598.20612.05620.800.00-11029.51%
AMZN211119C028400002020-12-28 12:27PM EST2,840.00681.40669.40678.850.00-1137.57%
AMZN211119C028500002021-01-15 10:28AM EST2,850.00543.21663.70672.350.00--237.52%
AMZN211119C028700002020-12-28 1:09PM EST2,870.00670.00650.65660.150.00-5537.50%
AMZN211119C028800002020-12-29 11:19AM EST2,880.00680.00644.75654.000.00--137.47%
AMZN211119C028900002020-12-01 11:11AM EST2,890.00594.98615.50634.000.00--1036.08%
AMZN211119C029000002021-01-20 10:08AM EST2,900.00581.38641.30648.150.00-1038.04%
AMZN211119C029700002020-12-22 10:41AM EST2,970.00559.00600.40609.800.00--138.14%
AMZN211119C029900002021-01-20 1:29PM EST2,990.00550.44582.35589.550.00-141637.28%
AMZN211119C030000002021-01-20 1:29PM EST3,000.00544.95575.20583.400.00-162037.21%
AMZN211119C030100002020-11-20 12:59PM EST3,010.00502.72533.50551.500.00-1134.76%
AMZN211119C030200002021-01-19 3:05PM EST3,020.00457.56563.70572.750.00-1237.22%
AMZN211119C030400002020-11-16 12:03AM EST3,040.00489.33466.20473.000.00--129.06%
AMZN211119C030500002021-01-04 11:53AM EST3,050.00495.00547.85555.850.00-1337.13%
AMZN211119C030600002020-11-19 2:22PM EST3,060.00475.00508.50526.500.00-1234.94%
AMZN211119C030700002020-12-22 3:28PM EST3,070.00510.10545.95553.550.00-1137.86%
AMZN211119C030800002021-01-12 11:47AM EST3,080.00425.14531.75539.950.00-1137.10%
AMZN211119C030900002021-01-11 10:05AM EST3,090.00444.85526.35534.950.00-3837.10%
AMZN211119C031000002021-01-19 11:25AM EST3,100.00406.50521.55529.050.00-14437.03%
AMZN211119C031100002021-01-04 12:10PM EST3,110.00451.98516.00524.350.00-1337.06%
AMZN211119C031200002021-01-12 10:07AM EST3,120.00413.10510.90519.350.00-1637.06%
AMZN211119C031300002020-12-10 11:43AM EST3,130.00433.60444.75450.550.00-2131.42%
AMZN211119C031400002021-01-20 2:42PM EST3,140.00492.21500.85508.900.00-1837.01%
AMZN211119C031500002021-01-21 11:40AM EST3,150.00526.84496.20503.600.00-62036.97%
AMZN211119C031600002021-01-20 2:42PM EST3,160.00482.35491.10498.850.00-1636.98%
AMZN211119C031700002021-01-11 11:36AM EST3,170.00412.00486.00494.000.00-1636.97%
AMZN211119C031800002021-01-19 1:06PM EST3,180.00386.10481.15489.250.00-3936.97%
AMZN211119C031900002021-01-20 1:56PM EST3,190.00448.99476.30484.100.00-5936.94%
AMZN211119C032000002021-01-21 11:39AM EST3,200.00503.35471.85478.950.00-33136.90%
AMZN211119C032500002021-01-21 11:14AM EST3,250.00480.62448.45455.450.00-22336.85%
AMZN211119C033000002021-01-22 3:48PM EST3,300.00434.09425.90432.90+57.79+15.36%35436.80%
AMZN211119C033500002021-01-15 9:36AM EST3,350.00328.70404.30410.900.00-12036.72%
AMZN211119C034000002021-01-21 11:40AM EST3,400.00410.27385.80390.600.00-1017936.72%
AMZN211119C034500002021-01-20 12:23PM EST3,450.00335.00363.70369.950.00-11636.61%
AMZN211119C035000002021-01-22 3:48PM EST3,500.00352.09344.65350.90+2.09+0.60%35236.57%
AMZN211119C036000002021-01-21 12:54PM EST3,600.00321.51309.10314.950.00-61736.47%
AMZN211119C037000002021-01-21 12:13PM EST3,700.00290.10276.70282.200.00-24636.38%
AMZN211119C038000002021-01-11 2:54PM EST3,800.00202.75247.45252.650.00-15136.31%
AMZN211119C039000002021-01-12 10:48AM EST3,900.00168.93220.95225.800.00-11136.25%
AMZN211119C040000002021-01-22 10:55AM EST4,000.00197.20197.20201.85-7.89-3.85%218836.22%
AMZN211119C041000002021-01-11 1:15PM EST4,100.00141.32175.70180.000.00-16736.17%
AMZN211119C042000002021-01-11 9:39AM EST4,200.00122.00156.65160.850.00-1436.17%
AMZN211119C043000002021-01-19 2:01PM EST4,300.00101.00141.15143.150.00-5836.13%
AMZN211119C044000002021-01-20 2:38PM EST4,400.00118.85124.35128.250.00-14114236.20%
AMZN211119C045000002021-01-21 12:27PM EST4,500.00116.15110.80114.550.00-54136.23%
AMZN211119C046000002021-01-21 12:27PM EST4,600.00103.7598.85102.450.00-58036.29%
AMZN211119C047000002021-01-22 2:18PM EST4,700.0089.2588.4091.75+15.30+20.69%1136.36%
AMZN211119C048000002021-01-15 3:30PM EST4,800.0056.4579.0082.250.00-510936.44%
AMZN211119C049000002021-01-22 1:58PM EST4,900.0070.9570.9074.05-2.05-2.81%73036.56%
PutsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211119P015400002021-01-21 1:48PM EST1,540.009.508.5011.450.00-18845.31%
AMZN211119P015600002020-12-30 3:09PM EST1,560.0012.859.2012.150.00-7845.09%
AMZN211119P015800002021-01-20 2:57PM EST1,580.0011.309.8012.800.00-51344.82%
AMZN211119P016000002021-01-20 2:54PM EST1,600.0011.6310.6013.150.00-112044.35%
AMZN211119P016200002020-12-30 3:09PM EST1,620.0015.0011.0514.050.00-3444.21%
AMZN211119P016400002020-12-30 3:50PM EST1,640.0015.9511.7014.750.00--343.93%
AMZN211119P016600002020-12-30 3:09PM EST1,660.0016.4512.4515.500.00-1243.67%
AMZN211119P016800002020-12-30 3:08PM EST1,680.0017.3013.1516.200.00-1243.36%
AMZN211119P017000002021-01-21 3:00PM EST1,700.0014.7014.2016.700.00-12742.95%
AMZN211119P017200002021-01-20 2:57PM EST1,720.0016.3014.8017.800.00-4642.82%
AMZN211119P017600002021-01-08 9:54AM EST1,760.0022.6016.6019.450.00-2342.25%
AMZN211119P017800002021-01-08 3:17PM EST1,780.0023.4017.4520.450.00-4642.03%
AMZN211119P018000002020-12-14 11:57AM EST1,800.0024.2023.8024.700.00-101143.07%
AMZN211119P018200002021-01-20 2:27PM EST1,820.0021.4019.5022.350.00-3441.49%
AMZN211119P018400002020-12-30 3:08PM EST1,840.0025.4520.6523.450.00--241.26%
AMZN211119P018800002020-11-17 12:27PM EST1,880.0038.6232.6534.850.00-1243.80%
AMZN211119P019000002021-01-13 3:57PM EST1,900.0030.7524.5526.900.00-1240.55%
AMZN211119P019200002020-12-17 9:50AM EST1,920.0030.1535.1537.550.00-2443.23%
AMZN211119P019400002021-01-20 9:38AM EST1,940.0031.1027.4028.200.00--039.69%
AMZN211119P019600002021-01-19 12:03AM EST1,960.0041.0528.4531.200.00--240.00%
AMZN211119P019800002021-01-11 9:34AM EST1,980.0040.0030.0032.750.00-202139.81%
AMZN211119P020000002021-01-20 2:09PM EST2,000.0033.7031.9034.250.00-12839.60%
AMZN211119P021000002021-01-20 11:40AM EST2,100.0045.7841.0543.400.00-63938.75%
AMZN211119P022000002021-01-05 2:07PM EST2,200.0062.8552.6055.100.00-11738.08%
AMZN211119P023000002021-01-22 9:54AM EST2,300.0064.9766.8069.55+0.02+0.03%23537.52%
AMZN211119P024000002021-01-22 9:54AM EST2,400.0081.6584.2087.25+0.55+0.68%23837.08%
AMZN211119P025000002021-01-22 2:06PM EST2,500.00105.25105.05108.35+6.09+6.14%1127436.70%
AMZN211119P025500002021-01-08 12:32PM EST2,550.00143.50116.75120.200.00-32836.52%
AMZN211119P026000002021-01-21 11:25AM EST2,600.00122.60129.55133.200.00-67336.39%
AMZN211119P026500002021-01-21 10:47AM EST2,650.00136.15143.55147.250.00-53036.27%
AMZN211119P027000002021-01-04 12:09PM EST2,700.00173.50158.50162.450.00-1936.18%
AMZN211119P027500002021-01-19 12:14PM EST2,750.00170.61174.55178.60-42.94-20.11%12836.09%
AMZN211119P028000002021-01-20 2:33PM EST2,800.00195.50191.55195.750.00-246036.00%
AMZN211119P028100002021-01-20 10:29AM EST2,810.00211.98194.75199.650.00-22536.02%
AMZN211119P028200002020-12-10 9:30AM EST2,820.00278.95230.40234.800.00-1239.22%
AMZN211119P028300002020-12-16 1:55PM EST2,830.00238.31260.50265.950.00-202041.95%
AMZN211119P028400002020-12-28 9:35AM EST2,840.00246.20205.60210.600.00--135.97%
AMZN211119P028500002021-01-12 12:15PM EST2,850.00276.20209.55213.900.00-232435.92%
AMZN211119P028600002020-12-07 12:50PM EST2,860.00268.55265.45268.950.00-1140.99%
AMZN211119P028700002020-12-01 11:57AM EST2,870.00267.60224.50243.500.00--138.07%
AMZN211119P028800002020-11-06 2:44PM EST2,880.00287.30277.85281.300.00-1141.36%
AMZN211119P028900002021-01-11 2:24PM EST2,890.00286.17224.60229.700.00-2235.90%
AMZN211119P029000002021-01-19 12:19PM EST2,900.00246.20229.30233.200.00-157535.85%
AMZN211119P029100002021-01-20 12:47PM EST2,910.00245.67228.40230.850.00--035.22%
AMZN211119P029200002020-12-30 10:34AM EST2,920.00241.00236.45241.650.00--135.86%
AMZN211119P029400002020-12-14 1:04PM EST2,940.00301.40286.10290.300.00--339.69%
AMZN211119P029500002021-01-06 11:45AM EST2,950.00288.05249.05253.700.00--535.80%
AMZN211119P029600002021-01-05 1:39PM EST2,960.00289.65252.90258.250.00--335.82%
AMZN211119P029700002021-01-21 12:13PM EST2,970.00250.60257.00262.500.00-2635.81%
AMZN211119P029800002021-01-21 11:20AM EST2,980.00250.05261.40266.750.00-2635.80%
AMZN211119P029900002021-01-21 11:20AM EST2,990.00256.15265.70271.100.00-2835.79%
AMZN211119P030000002021-01-21 12:04PM EST3,000.00260.10270.25275.150.00-211335.75%
AMZN211119P030100002021-01-19 2:15PM EST3,010.00323.66274.45279.900.00--235.77%
AMZN211119P030200002021-01-19 12:04AM EST3,020.00325.50278.75284.400.00--135.76%
AMZN211119P030300002021-01-06 2:49PM EST3,030.00331.75283.20288.750.00-1235.74%
AMZN211119P030400002020-12-14 1:55PM EST3,040.00347.27334.05339.100.00--239.90%
AMZN211119P030500002021-01-14 10:55AM EST3,050.00340.50292.70297.650.00-21235.70%
AMZN211119P030600002021-01-14 10:56AM EST3,060.00345.80296.85302.600.00-2335.72%
AMZN211119P030700002021-01-20 1:51PM EST3,070.00317.25301.45307.250.00-1135.71%
AMZN211119P030800002020-12-30 9:45AM EST3,080.00357.10306.15311.950.00-1435.70%
AMZN211119P030900002020-12-29 2:51PM EST3,090.00362.40310.85316.700.00-1535.69%
AMZN211119P031000002021-01-20 3:55PM EST3,100.00323.00316.00321.200.00-184535.66%
AMZN211119P031100002021-01-22 11:19AM EST3,110.00315.92320.35326.30-55.53-14.95%1235.67%
AMZN211119P031200002021-01-22 11:19AM EST3,120.00320.68325.25331.05-57.37-15.18%-135.66%
AMZN211119P031300002021-01-14 10:55AM EST3,130.00382.10330.05335.950.00-1335.65%
AMZN211119P031400002021-01-14 10:55AM EST3,140.00387.50335.15341.050.00-1235.65%
AMZN211119P031500002021-01-19 11:27AM EST3,150.00415.48340.35345.750.00-13135.62%
AMZN211119P031600002021-01-14 10:55AM EST3,160.00398.40344.95350.950.00-12235.63%
AMZN211119P031700002020-12-11 11:56AM EST3,170.00458.75397.25402.600.00-1139.69%
AMZN211119P031800002021-01-21 11:53AM EST3,180.00341.13355.05361.100.00-4635.61%
AMZN211119P031900002021-01-21 11:53AM EST3,190.00346.16360.25366.300.00-4635.61%
AMZN211119P032000002021-01-20 2:44PM EST3,200.00354.65365.65371.250.00-45435.58%
AMZN211119P032500002021-01-22 10:57AM EST3,250.00389.53391.90397.70-48.69-11.11%2335.54%
AMZN211119P033000002021-01-21 12:34PM EST3,300.00407.15419.00425.000.00-21035.49%
AMZN211119P033500002021-01-05 10:33AM EST3,350.00501.70447.15453.400.00-1835.46%
AMZN211119P034000002021-01-21 1:54PM EST3,400.00470.40476.00482.450.00-1435.40%
AMZN211119P034500002021-01-08 9:46AM EST3,450.00582.50505.95512.650.00-1135.37%
AMZN211119P035000002021-01-21 2:41PM EST3,500.00525.10536.50543.400.00-12035.31%
AMZN211119P036000002020-12-28 11:02AM EST3,600.00650.79600.50607.850.00-1235.24%
AMZN211119P037000002021-01-08 9:46AM EST3,700.00756.55667.55675.350.00-1535.15%
AMZN211119P040000002021-01-11 3:55PM EST4,000.001,020.20886.50895.650.00--234.95%
AMZN211119P045000002020-12-24 11:47AM EST4,500.001,399.121,298.651,310.050.00-816934.85%
AMZN211119P046000002020-12-15 12:36PM EST4,600.001,526.651,523.351,534.700.00--249.47%
AMZN211119P049000002020-12-14 3:04PM EST4,900.001,772.301,767.901,777.150.00--448.12%