Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,092.93+35.77 (+1.17%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211217C016400002021-01-21 3:20PM EST1,640.001,703.991,631.151,638.500.00-6384.02%
AMZN211217C018000002021-02-04 10:03AM EST1,800.001,520.001,321.751,334.700.00--145.71%
AMZN211217C022000002021-01-19 12:14AM EST2,200.00999.100.000.000.00--10.00%
AMZN211217C024000002021-02-26 1:55PM EST2,400.00799.80801.35813.70-75.15-8.59%1337.79%
AMZN211217C025000002021-02-26 1:55PM EST2,500.00725.15728.20735.90+4.74+0.66%1836.79%
AMZN211217C026000002021-02-04 3:24PM EST2,600.00868.32657.45665.050.00--036.26%
AMZN211217C028000002021-02-24 10:09AM EST2,800.00572.20529.85536.600.00-14935.42%
AMZN211217C028100002021-02-19 3:43PM EST2,810.00562.20523.95530.450.00-33135.36%
AMZN211217C028900002021-02-10 10:37AM EST2,890.00622.86478.50484.900.00-82835.13%
AMZN211217C029000002021-02-10 2:49PM EST2,900.00551.00473.00479.350.00-12835.10%
AMZN211217C029900002021-02-23 10:37AM EST2,990.00459.01425.80431.750.00-2834.85%
AMZN211217C030000002021-02-26 12:23PM EST3,000.00442.00420.75426.70+11.10+2.58%11134.83%
AMZN211217C030500002021-02-04 12:59PM EST3,050.00389.18396.20401.95-175.67-31.10%1234.69%
AMZN211217C030600002021-01-27 10:13AM EST3,060.00397.75391.45397.15-176.35-30.72%1134.67%
AMZN211217C030700002021-02-25 3:47PM EST3,070.00395.60386.70392.40+6.70+1.72%21434.65%
AMZN211217C030800002021-02-26 2:18PM EST3,080.00398.00382.00387.65+13.65+3.55%6534.62%
AMZN211217C030900002021-02-03 9:49AM EST3,090.00576.60377.35382.950.00-3834.59%
AMZN211217C031000002021-02-26 11:53AM EST3,100.00395.00372.75378.30+5.00+1.28%61334.57%
AMZN211217C031100002021-02-22 11:05AM EST3,110.00367.00368.15373.60-37.90-9.36%1734.53%
AMZN211217C031300002021-02-23 1:11PM EST3,130.00364.95359.10364.65-33.39-8.38%2234.50%
AMZN211217C031400002021-02-26 10:55AM EST3,140.00355.95354.65360.05-9.05-2.48%1334.46%
AMZN211217C031500002021-02-23 10:32AM EST3,150.00391.51350.25355.750.00-1434.45%
AMZN211217C031600002021-02-23 2:19PM EST3,160.00385.99345.90351.350.00-4334.43%
AMZN211217C031700002021-02-03 2:58PM EST3,170.00534.85341.55347.000.00--134.40%
AMZN211217C031800002021-02-23 3:58PM EST3,180.00407.00337.25342.700.00-2434.38%
AMZN211217C032000002021-02-25 10:01AM EST3,200.00348.50328.80334.200.00-41234.34%
AMZN211217C032100002021-02-02 10:04AM EST3,210.00537.70324.65330.000.00--134.31%
AMZN211217C032200002021-02-05 2:10PM EST3,220.00500.00320.55325.850.00-18534.29%
AMZN211217C032300002021-02-17 9:47AM EST3,230.00354.82316.45321.750.00-1434.27%
AMZN211217C032500002021-02-16 9:57AM EST3,250.00345.70308.40313.650.00-13134.22%
AMZN211217C032600002021-02-22 1:10PM EST3,260.00372.00304.45309.650.00-1634.20%
AMZN211217C032700002021-02-26 12:15PM EST3,270.00320.00300.50305.70+0.80+0.25%51434.18%
AMZN211217C032800002021-02-18 3:16PM EST3,280.00444.08296.65301.800.00-2834.16%
AMZN211217C032900002021-02-25 10:39AM EST3,290.00327.95292.80297.950.00-2734.14%
AMZN211217C033000002021-02-25 3:25PM EST3,300.00304.00289.00294.10+16.93+5.90%13934.12%
AMZN211217C033100002021-02-26 10:18AM EST3,310.00285.33285.20290.30-139.66-32.86%11134.09%
AMZN211217C033200002021-02-26 1:12PM EST3,320.00287.85281.50286.55-137.10-32.26%1034.07%
AMZN211217C033300002021-02-26 10:18AM EST3,330.00277.98277.80282.75-120.00-30.15%1234.05%
AMZN211217C033400002021-02-10 12:08PM EST3,340.00280.90274.15279.00-112.64-28.62%2834.02%
AMZN211217C033500002021-02-26 1:35PM EST3,350.00277.34270.55275.55+9.66+3.61%34234.01%
AMZN211217C033600002021-02-19 10:06AM EST3,360.00330.70267.00271.800.00-1733.98%
AMZN211217C033700002021-02-10 1:02PM EST3,370.00384.90263.45268.400.00-1133.98%
AMZN211217C033900002021-02-26 11:36AM EST3,390.00263.75256.50261.25+7.75+3.03%1633.92%
AMZN211217C034000002021-02-26 1:34PM EST3,400.00255.00253.10258.00+0.86+0.34%54233.92%
AMZN211217C034100002021-02-18 12:38PM EST3,410.00379.50249.70254.400.00-1633.88%
AMZN211217C034200002021-02-18 12:09PM EST3,420.00368.65246.35251.050.00-11133.87%
AMZN211217C034300002021-02-18 11:05AM EST3,430.00360.85243.05247.700.00-11233.85%
AMZN211217C034400002021-02-19 12:50PM EST3,440.00352.02239.75244.400.00-1233.83%
AMZN211217C034500002021-02-25 3:41PM EST3,450.00236.50236.55241.150.00-21933.81%
AMZN211217C034800002021-01-19 12:49PM EST3,480.00282.00350.75354.700.00--445.03%
AMZN211217C034900002021-02-25 9:30AM EST3,490.00255.10230.05233.650.00-1934.22%
AMZN211217C035000002021-02-25 3:05PM EST3,500.00225.12220.85225.350.00-24333.72%
AMZN211217C036000002021-02-25 3:15PM EST3,600.00200.00192.15196.45+6.05+3.12%24633.56%
AMZN211217C037000002021-02-19 11:57AM EST3,700.00177.44166.85170.900.00-12233.42%
AMZN211217C038000002021-02-26 1:11PM EST3,800.00150.75144.70148.50-18.25-10.80%24033.32%
AMZN211217C039000002021-02-24 11:10AM EST3,900.00127.50125.35128.95-29.00-18.53%14533.25%
AMZN211217C040000002021-02-26 3:25PM EST4,000.00110.00108.60112.00-8.00-6.78%126633.22%
AMZN211217C041000002021-02-03 12:25PM EST4,100.00100.0294.1097.25-20.43-16.96%2733.20%
AMZN211217C042000002021-02-19 3:41PM EST4,200.00105.6581.7084.750.00-1533.24%
AMZN211217C043000002021-02-19 12:35PM EST4,300.0092.4770.9574.000.00-11233.31%
AMZN211217C044000002021-02-25 11:40AM EST4,400.0074.0061.8564.800.00-14333.41%
AMZN211217C045000002021-02-26 11:34AM EST4,500.0056.5054.1056.85-6.65-10.53%33133.53%
AMZN211217C046000002021-02-24 11:46AM EST4,600.0050.9047.4550.10-4.75-8.54%21733.68%
AMZN211217C047000002021-02-22 2:32PM EST4,700.0060.6741.8044.300.00-4433.85%
AMZN211217C048000002021-02-25 3:24PM EST4,800.0040.5037.0539.450.00-1634.07%
AMZN211217C049000002021-02-26 3:33PM EST4,900.0033.5532.8535.15-20.70-38.16%2234.27%
AMZN211217C050000002021-02-26 3:33PM EST5,000.0031.2029.2031.35-2.80-8.24%617734.47%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211217P016000002021-02-24 3:11PM EST1,600.0015.4014.8016.300.00-58043.61%
AMZN211217P016200002021-02-24 3:12PM EST1,620.0015.3015.6017.100.00-64743.30%
AMZN211217P016400002021-01-26 9:44AM EST1,640.0015.2016.4017.900.00-21242.98%
AMZN211217P016600002021-02-24 3:24PM EST1,660.0016.4017.2018.750.00-42242.67%
AMZN211217P016800002021-01-25 1:22PM EST1,680.0017.9016.8018.30+0.75+4.37%2741.75%
AMZN211217P017000002021-02-22 12:21PM EST1,700.0017.7519.0020.600.00-51142.09%
AMZN211217P017200002021-01-19 12:01AM EST1,720.0020.550.000.000.00--112.50%
AMZN211217P017400002021-01-29 9:42AM EST1,740.0026.0021.0022.650.00-2241.53%
AMZN211217P017600002021-02-24 10:44AM EST1,760.0022.4022.0523.700.00-1341.25%
AMZN211217P018000002021-02-17 3:07PM EST1,800.0020.3024.3026.000.00-1440.70%
AMZN211217P018200002021-01-28 3:27PM EST1,820.0028.1525.5027.200.00-2240.43%
AMZN211217P018400002021-02-16 9:30AM EST1,840.0022.7526.7028.450.00--340.16%
AMZN211217P018600002021-01-19 12:01AM EST1,860.0033.900.000.000.00--212.50%
AMZN211217P019000002021-02-25 2:25PM EST1,900.0032.1030.9532.750.00-5439.44%
AMZN211217P019400002021-02-16 12:07PM EST1,940.0029.3034.0535.900.00--838.97%
AMZN211217P019600002021-02-16 12:07PM EST1,960.0030.7035.7537.650.00--238.76%
AMZN211217P019800002021-01-19 12:11PM EST1,980.0042.9329.0030.000.00-1235.91%
AMZN211217P020000002021-02-22 1:39PM EST2,000.0036.6039.3541.350.00-23038.34%
AMZN211217P021000002021-02-23 2:59PM EST2,100.0052.0050.2552.45+4.70+9.94%1001137.45%
AMZN211217P022000002021-02-19 2:49PM EST2,200.0066.9263.7066.10+14.32+27.22%311336.64%
AMZN211217P023000002021-02-08 9:33AM EST2,300.0063.6780.4583.100.00-24835.98%
AMZN211217P024000002021-02-16 3:15PM EST2,400.00100.81100.70103.70+16.27+19.25%11535.42%
AMZN211217P025000002021-02-26 10:04AM EST2,500.00134.20124.90128.15+6.05+4.72%23534.93%
AMZN211217P026000002021-02-26 1:36PM EST2,600.00156.00153.55157.05-19.00-10.86%717634.54%
AMZN211217P027000002021-02-26 1:25PM EST2,700.00185.71186.75190.50-2.19-1.17%313534.20%
AMZN211217P028000002021-02-26 1:25PM EST2,800.00223.00224.65228.65+3.00+1.36%13333.92%
AMZN211217P028100002021-02-18 11:07AM EST2,810.00186.58228.60232.700.00-5733.90%
AMZN211217P028200002021-02-16 3:15PM EST2,820.00195.28232.80236.850.00-3433.87%
AMZN211217P028300002021-02-19 9:30AM EST2,830.00182.60236.95241.000.00-2333.85%
AMZN211217P028400002021-01-26 11:15AM EST2,840.00210.95241.15245.200.00-1233.82%
AMZN211217P028500002021-02-18 3:26PM EST2,850.00190.25245.30249.500.00-13733.80%
AMZN211217P028600002021-01-26 11:20AM EST2,860.00219.00249.70253.800.00-2133.78%
AMZN211217P028700002021-01-26 11:13AM EST2,870.00221.85254.00258.150.00-1133.75%
AMZN211217P028800002021-01-26 11:14AM EST2,880.00225.75258.35262.500.00-1133.72%
AMZN211217P028900002021-02-05 12:41PM EST2,890.00255.00262.75266.950.00-21233.70%
AMZN211217P029000002021-02-24 10:53AM EST2,900.00289.64267.10271.45+28.64+10.97%212433.68%
AMZN211217P029100002021-02-19 3:47PM EST2,910.00230.71271.70276.000.00-5633.66%
AMZN211217P029200002021-02-03 2:40PM EST2,920.00243.65276.25280.550.00-3533.63%
AMZN211217P029300002021-01-26 11:14AM EST2,930.00248.20280.90285.200.00-2233.61%
AMZN211217P029400002021-01-26 11:14AM EST2,940.00252.70285.40289.900.00-2133.59%
AMZN211217P029500002021-02-17 2:29PM EST2,950.00236.64290.10294.600.00-91633.57%
AMZN211217P029600002021-01-26 11:15AM EST2,960.00290.87295.00299.40+30.77+11.83%30133.55%
AMZN211217P029700002021-02-10 10:17AM EST2,970.00318.20299.80304.250.00-1933.53%
AMZN211217P029800002021-02-25 11:41AM EST2,980.00300.04304.50309.10-0.06-0.02%301433.51%
AMZN211217P029900002021-02-10 9:53AM EST2,990.00323.25309.45313.950.00-1633.48%
AMZN211217P030000002021-02-24 11:57AM EST3,000.00307.10314.35318.90+5.40+1.79%210333.46%
AMZN211217P030100002021-01-26 11:16AM EST3,010.00280.00319.30323.900.00-2133.44%
AMZN211217P030200002021-01-26 11:17AM EST3,020.00285.80324.30328.900.00-4233.42%
AMZN211217P030300002021-01-26 11:16AM EST3,030.00316.90329.35333.950.00-1633.40%
AMZN211217P030400002021-02-02 2:14PM EST3,040.00328.85334.40339.050.00-1933.37%
AMZN211217P030500002021-02-16 10:40AM EST3,050.00315.00339.40344.250.00-53233.36%
AMZN211217P030600002021-02-16 9:42AM EST3,060.00288.00344.70349.450.00-1833.33%
AMZN211217P030700002021-02-25 3:15PM EST3,070.00375.95349.75354.650.00-2533.31%
AMZN211217P030800002021-02-25 3:15PM EST3,080.00381.43355.15359.950.00-2533.29%
AMZN211217P030900002021-01-19 10:33AM EST3,090.00395.10298.05300.850.00--527.39%
AMZN211217P031000002021-02-26 9:41AM EST3,100.00365.05365.65370.65+5.05+1.40%18533.25%
AMZN211217P031100002021-01-27 10:12AM EST3,110.00385.70371.20376.050.00-1733.23%
AMZN211217P031200002021-01-27 10:12AM EST3,120.00345.55376.45381.500.00-5933.20%
AMZN211217P031300002021-02-08 9:52AM EST3,130.00315.10382.05387.000.00-2633.18%
AMZN211217P031400002021-02-23 12:50PM EST3,140.00382.55373.60376.650.00-2031.72%
AMZN211217P031500002021-02-18 2:56PM EST3,150.00313.00393.10398.100.00-91933.14%
AMZN211217P031800002021-02-22 1:28PM EST3,180.00373.75409.95415.050.00-1133.07%
AMZN211217P031900002021-02-22 1:28PM EST3,190.00378.83415.65420.800.00-2633.05%
AMZN211217P032000002021-02-24 2:14PM EST3,200.00420.10421.25426.55+13.77+3.39%115433.03%
AMZN211217P032100002021-02-18 11:08AM EST3,210.00354.00427.05432.400.00-2533.01%
AMZN211217P032200002021-02-22 9:30AM EST3,220.00396.10433.05438.300.00-101232.99%
AMZN211217P032400002021-02-01 1:59PM EST3,240.00402.50444.85450.150.00-1032.95%
AMZN211217P032500002021-02-22 2:20PM EST3,250.00414.25450.80456.100.00-21132.93%
AMZN211217P032600002021-02-22 11:54AM EST3,260.00456.71456.80462.150.00-1132.91%
AMZN211217P032700002021-02-22 11:54AM EST3,270.00462.67462.85468.200.00-1432.89%
AMZN211217P032800002021-02-19 11:01AM EST3,280.00376.60468.90474.300.00-1832.87%
AMZN211217P032900002021-02-19 2:17PM EST3,290.00394.00474.80480.450.00-101832.85%
AMZN211217P033000002021-02-22 10:10AM EST3,300.00439.79481.15486.600.00-31032.82%
AMZN211217P033100002021-02-04 10:02AM EST3,310.00433.00487.35492.850.00--632.80%
AMZN211217P033200002021-02-02 10:08AM EST3,320.00409.00493.60499.100.00-6832.78%
AMZN211217P033300002021-02-10 10:05AM EST3,330.00422.00499.65505.400.00-1432.76%
AMZN211217P033500002021-02-24 2:14PM EST3,350.00494.32512.55518.150.00-1232.72%
AMZN211217P033800002021-01-28 9:30AM EST3,380.00529.50531.65537.550.00--132.67%
AMZN211217P033900002021-02-03 12:09PM EST3,390.00433.00538.35544.100.00--132.65%
AMZN211217P034000002021-02-08 3:45PM EST3,400.00462.41544.70550.650.00-1232.63%
AMZN211217P034500002021-02-10 9:47AM EST3,450.00501.00577.90584.050.00-1332.53%
AMZN211217P034800002021-01-27 9:42AM EST3,480.00565.50598.50604.550.00-1132.47%
AMZN211217P034900002021-02-25 3:08PM EST3,490.00635.03605.15611.450.00-1232.45%
AMZN211217P035000002021-02-25 3:08PM EST3,500.00642.03612.05618.400.00-1732.43%
AMZN211217P036000002021-01-26 12:33PM EST3,600.00602.20682.95689.700.00-8832.25%
AMZN211217P037000002021-01-26 11:31AM EST3,700.00669.40757.30764.450.00-151532.09%
AMZN211217P038000002021-02-01 10:01AM EST3,800.00773.21834.85842.400.00-11631.97%
AMZN211217P039000002021-02-22 10:12AM EST3,900.00861.00915.20923.150.00-42331.85%
AMZN211217P041000002021-02-03 3:52PM EST4,100.00948.001,083.651,092.200.00--131.71%