Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,427.37+37.58 (+1.11%)
At close: 04:00PM EST
3,428.01 +0.64 (+0.02%)
After hours: 07:16PM EST
In The Money
Show:ListStraddle
Strike:1700.00
CallsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211217C017000002021-12-06 10:08AM EST2021-12-171,679.701,719.651,736.25-44.85-2.60%18147.51%
AMZN220121C017000002021-12-06 12:16PM EST2022-01-211,741.271,723.001,737.90-175.54-9.16%216587.43%
AMZN220218C017000002021-12-06 10:12AM EST2022-02-181,707.201,725.651,738.75-124.00-6.77%1273.37%
AMZN220318C017000002021-11-16 10:27AM EST2022-03-181,835.451,727.851,740.550.00-11765.85%
AMZN220414C017000002021-11-23 9:38AM EST2022-04-141,899.951,730.351,742.750.00--261.42%
AMZN220617C017000002021-11-22 11:07AM EST2022-06-171,923.101,738.501,749.500.00-110155.85%
AMZN220916C017000002021-08-25 4:30PM EST2022-09-161,615.101,739.501,758.000.00--852.27%
AMZN230120C017000002021-12-02 10:30AM EST2023-01-201,800.001,758.501,777.000.00-15248.85%
AMZN230616C017000002021-12-06 9:32AM EST2023-06-161,755.001,783.501,801.50-335.00-16.03%11346.76%
AMZN240119C017000002021-12-02 9:34AM EST2024-01-191,849.001,816.001,834.000.00-1444.35%
PutsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211217P017000002021-12-03 3:42PM EST2021-12-170.200.000.050.00-5375114.45%
AMZN220121P017000002021-12-06 12:47PM EST2022-01-210.870.671.30-0.60-40.82%121,27576.31%
AMZN220218P017000002021-12-06 9:35AM EST2022-02-182.701.762.54+0.50+22.73%1044265.88%
AMZN220318P017000002021-12-01 1:08PM EST2022-03-181.522.763.850.00-1732459.32%
AMZN220414P017000002021-12-06 10:00AM EST2022-04-145.253.905.35+1.59+43.44%15855.28%
AMZN220617P017000002021-12-03 3:08PM EST2022-06-179.928.3010.00-0.78-7.29%172650.24%
AMZN220916P017000002021-11-29 10:34AM EST2022-09-169.5013.4517.000.00-13546.29%
AMZN230120P017000002021-11-23 12:51PM EST2023-01-2016.6021.0525.050.00-12680841.67%
AMZN230616P017000002021-12-03 2:37PM EST2023-06-1637.6832.0537.500.00-119839.15%
AMZN240119P017000002021-11-24 9:30AM EST2024-01-1935.8043.2552.000.00-1736.03%