Canada Markets close in 1 hr 48 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,326.77-8.78 (-0.26%)
As of 2:12PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211119C030000002021-06-18 12:07PM EDT3,000.00586.31564.55568.000.00-168113.58%
AMZN211119C031500002021-06-16 9:46AM EDT3,150.00398.14453.45456.800.00-149104.73%
AMZN211119C031700002021-06-17 11:16AM EDT3,170.00420.77436.45439.550.00-212102.72%
AMZN211119C031900002020-11-04 11:15AM EDT3,190.00506.100.000.000.00--00.00%
AMZN211119C032000002021-06-23 1:46PM EDT3,200.00433.40417.25420.300.00-172101.55%
AMZN211119C033000002021-06-24 10:01AM EDT3,300.00370.03352.05355.00-1.72-0.46%1517796.63%
AMZN211119C033500002021-06-24 11:26AM EDT3,350.00323.52325.70328.05-7.21-2.18%913495.45%
AMZN211119C034000002021-06-24 11:21AM EDT3,400.00296.15300.25302.55-14.45-4.65%624594.28%
AMZN211119C034500002020-11-09 3:51PM EDT3,450.00391.930.000.000.00-103.13%
AMZN211119C035000002020-11-09 3:51PM EDT3,500.00373.430.000.000.00-203.13%
AMZN211119C036000002021-06-23 11:30AM EDT3,600.00207.85202.45204.25+5.83+2.89%118387.47%
AMZN211119C037000002021-06-24 11:23AM EDT3,700.00158.50159.95161.50-8.30-4.98%511183.79%
AMZN211119C039000002021-06-22 3:39PM EDT3,900.00105.53100.80102.50+0.53+0.50%49780.05%
AMZN211119C040000002021-06-24 10:43AM EDT4,000.0083.3179.1580.75+0.66+0.80%732178.71%
AMZN211119C045000002020-11-09 2:22PM EDT4,500.00133.000.000.000.00-2025.00%
PutsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211119P014800002021-06-08 11:14AM EDT1,480.002.762.092.510.00-252128.54%
AMZN211119P015000002021-06-22 2:17PM EDT1,500.002.202.162.58-0.10-4.35%10297127.04%
AMZN211119P015200002021-05-24 11:16AM EDT1,520.004.272.252.790.00-1026126.05%
AMZN211119P015400002021-05-12 2:12PM EDT1,540.006.502.643.200.00-2890126.49%
AMZN211119P015800002021-05-12 2:11PM EDT1,580.007.202.863.450.00-2645123.88%
AMZN211119P016000002021-05-27 2:13PM EDT1,600.004.552.673.150.00-173120.65%
AMZN211119P016600002021-05-12 1:51PM EDT1,660.008.353.404.000.00-2231118.88%
AMZN211119P017000002021-05-18 10:18AM EDT1,700.006.613.554.000.00-126115.49%
AMZN211119P017200002021-05-12 1:51PM EDT1,720.009.703.904.500.00-1926115.39%
AMZN211119P017600002021-01-08 10:54AM EDT1,760.0022.6015.0016.000.00-23138.87%
AMZN211119P017800002021-02-02 3:15PM EDT1,780.0017.4623.0524.350.00-46149.08%
AMZN211119P018000002021-06-22 1:18PM EDT1,800.004.404.054.550.00-224108.55%
AMZN211119P018200002021-02-03 11:22AM EDT1,820.0019.0522.5524.100.00-16144.04%
AMZN211119P018400002021-05-12 2:28PM EDT1,840.0013.605.205.950.00-17109.22%
AMZN211119P018600002021-06-14 2:52PM EDT1,860.005.704.555.050.00-325105.01%
AMZN211119P019200002021-04-16 3:35PM EDT1,920.0015.8011.1512.400.00-1330116.01%
AMZN211119P019400002021-06-07 1:46PM EDT1,940.009.805.606.100.00-2024101.24%
AMZN211119P019800002021-06-21 2:00PM EDT1,980.006.886.106.650.00-54899.20%
AMZN211119P020000002020-11-10 3:51PM EDT2,000.0066.650.000.000.00-8025.00%
AMZN211119P021000002021-06-07 11:56AM EDT2,100.0014.208.108.750.00-17093.59%
AMZN211119P022000002021-06-23 12:52PM EDT2,200.009.7710.0510.85-0.68-6.51%143388.81%
AMZN211119P023000002020-11-09 4:50PM EDT2,300.00137.000.000.000.00-1025.00%
AMZN211119P024000002021-06-22 11:39AM EDT2,400.0016.7415.6516.500.00-415679.58%
AMZN211119P025000002021-06-23 2:45PM EDT2,500.0020.0219.7520.500.00-453975.25%
AMZN211119P025500002021-06-23 9:45AM EDT2,550.0022.9222.1023.000.00-27773.12%
AMZN211119P026000002021-06-22 1:49PM EDT2,600.0025.9024.8025.800.00-123271.04%
AMZN211119P026500002021-06-22 10:03AM EDT2,650.0029.5027.7029.150.00-114568.98%
AMZN211119P027000002021-06-22 1:21PM EDT2,700.0034.2131.8533.050.00-127967.25%
AMZN211119P027500002021-06-23 11:17AM EDT2,750.0039.0936.6037.650.00-218265.59%
AMZN211119P028000002020-11-10 2:23PM EDT2,800.00324.000.000.000.00-1012.50%
AMZN211119P028100002021-06-22 11:57AM EDT2,810.0043.0042.7043.80-1.95-4.34%16963.43%
AMZN211119P028200002020-11-05 11:53AM EDT2,820.00325.000.000.000.00-1012.50%
AMZN211119P028300002021-06-22 11:57AM EDT2,830.0047.4044.7046.550.00-14562.77%
AMZN211119P028400002021-06-22 11:57AM EDT2,840.0044.5446.0547.25-4.16-8.54%19062.34%
AMZN211119P028500002021-06-17 2:48PM EDT2,850.0052.6548.8050.000.00-119762.71%
AMZN211119P028600002021-06-22 3:50PM EDT2,860.0051.7449.4550.600.00-16962.06%
AMZN211119P028700002021-06-17 3:48PM EDT2,870.0054.1551.2052.400.00-11161.93%
AMZN211119P028800002021-06-22 3:44PM EDT2,880.0054.0551.4552.650.00-13561.10%
AMZN211119P028900002021-06-14 3:40PM EDT2,890.0075.1153.7054.950.00-27161.16%
AMZN211119P029200002021-06-22 3:48PM EDT2,920.0059.9658.4559.600.00-11760.27%
AMZN211119P029300002021-06-03 10:09AM EDT2,930.00130.4059.9061.150.00-1759.92%
AMZN211119P029400002021-06-08 10:41AM EDT2,940.00110.9160.9063.100.00-12759.54%
AMZN211119P029500002021-06-23 12:29PM EDT2,950.0065.5163.5564.800.00-14959.43%
AMZN211119P029600002021-06-23 1:42PM EDT2,960.0065.1865.2566.400.00-11759.08%
AMZN211119P029700002021-06-23 1:42PM EDT2,970.0066.8867.7569.050.00-14059.08%
AMZN211119P029800002021-06-23 1:24PM EDT2,980.0064.9667.7569.10-4.04-5.86%12158.08%
AMZN211119P030100002021-06-22 3:35PM EDT3,010.0075.5574.0076.400.00-22857.55%
AMZN211119P030200002021-06-17 2:34PM EDT3,020.0076.5576.2077.550.00-12257.12%
AMZN211119P030300002021-06-16 9:41AM EDT3,030.00101.3577.9579.350.00-113856.71%
AMZN211119P030400002021-06-16 2:43PM EDT3,040.00114.8679.8581.750.00-107256.41%
AMZN211119P030500002021-06-24 10:43AM EDT3,050.0082.3583.2584.55-4.95-5.67%28056.43%
AMZN211119P030700002021-06-24 10:45AM EDT3,070.0086.8588.6590.05-13.80-13.71%32456.14%
AMZN211119P030900002021-06-24 10:43AM EDT3,090.0091.2592.1093.45-31.51-25.67%11555.08%
AMZN211119P031100002021-06-17 2:27PM EDT3,110.00104.3598.0099.050.00-102854.73%
AMZN211119P031200002021-06-17 2:27PM EDT3,120.00107.08100.40101.750.00-105954.41%
AMZN211119P031300002021-06-18 12:40PM EDT3,130.00111.15103.80105.250.00-11754.36%
AMZN211119P031400002021-06-17 2:28PM EDT3,140.00105.40104.45107.450.00-11753.65%
AMZN211119P031500002021-06-23 12:50PM EDT3,150.00109.50109.65111.200.00-69953.88%
AMZN211119P031600002021-06-21 12:35PM EDT3,160.00122.19111.10112.150.00-15153.06%
AMZN211119P031700002021-06-02 11:14AM EDT3,170.00209.50116.65118.150.00-13553.64%
AMZN211119P031900002021-06-23 10:11AM EDT3,190.00121.60119.95121.500.00-35252.21%
AMZN211119P032000002021-06-24 12:13PM EDT3,200.00121.35122.85124.40-5.95-4.67%3934151.84%
AMZN211119P032500002021-06-24 11:08AM EDT3,250.00138.56137.65140.65-0.86-0.62%3310550.42%
AMZN211119P033500002021-06-24 11:26AM EDT3,350.00177.41175.70177.20-1.33-0.74%824446.54%
AMZN211119P034000002021-06-24 11:55AM EDT3,400.00196.35196.05197.55-0.70-0.36%464144.22%
AMZN211119P034500002021-06-24 11:25AM EDT3,450.00221.65217.40219.10-0.35-0.16%298241.46%
AMZN211119P035000002021-06-24 11:43AM EDT3,500.00247.10247.55249.40+4.03+1.66%511640.43%
AMZN211119P035500002021-06-21 3:29PM EDT3,550.00299.10270.25274.150.00-21936.63%
AMZN211119P036500002021-06-21 2:06PM EDT3,650.00343.00330.95333.750.00-12626.23%
AMZN211119P037000002021-06-24 9:33AM EDT3,700.00365.00361.15363.00+5.75+1.60%21940.00%
AMZN211119P037500002021-06-24 10:16AM EDT3,750.00381.65398.15400.75-14.00-3.54%1340.00%
AMZN211119P038000002021-06-21 2:31PM EDT3,800.00453.00426.90429.450.00-1190.00%
AMZN211119P039500002021-06-23 3:27PM EDT3,950.00532.65544.95548.050.00-470.00%
AMZN211119P040000002021-05-04 9:49AM EDT4,000.00733.10836.50843.750.00-251108.50%
AMZN211119P041000002021-04-28 2:45PM EDT4,100.00714.00891.10905.000.00-11101.18%
AMZN211119P043500002021-05-05 3:04PM EDT4,350.001,098.651,144.501,160.350.00--6117.57%
AMZN211119P044000002021-05-06 9:30AM EDT4,400.001,160.151,193.401,209.250.00-12119.95%
AMZN211119P045500002021-05-17 12:10AM EDT4,550.001,391.100.000.000.00-100.00%
AMZN211119P047000002021-06-22 12:06PM EDT4,700.001,207.201,209.901,222.750.00-66370.00%
AMZN211119P047500002021-06-22 10:38AM EDT4,750.001,270.301,264.601,277.300.00-1680.00%
AMZN211119P048000002021-06-23 10:11AM EDT4,800.001,303.201,312.651,326.050.00-4210.00%
AMZN211119P048500002021-06-24 10:10AM EDT4,850.001,344.651,356.401,368.15-5.05-0.37%12310.00%
AMZN211119P049000002021-06-24 10:45AM EDT4,900.001,408.101,407.951,422.35+6.24+0.45%24550.00%
AMZN211119P049500002021-05-25 11:26AM EDT4,950.001,702.891,457.101,471.650.00-2160.00%
AMZN211119P050000002021-06-24 9:32AM EDT5,000.001,486.841,507.601,521.35-10.94-0.73%2400.00%