Canada markets close in 1 hour 4 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,431.76-11.96 (-0.35%)
As of 02:56PM EST. Market open.
In The Money
Show:ListStraddle
Strike:1780.00
CallsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211217C017800002021-11-24 9:32AM EST2021-12-171,768.251,651.751,668.150.00-15161.45%
AMZN220121C017800002021-11-30 9:45AM EST2022-01-211,794.871,655.701,669.600.00-110794.88%
AMZN220318C017800002021-08-25 4:29PM EST2022-03-181,637.751,651.051,661.600.00-61856.96%
AMZN220414C017800002021-11-22 11:01AM EST2022-04-141,838.851,663.401,675.500.00--164.03%
AMZN220520C017800002021-11-23 9:38AM EST2022-05-201,831.751,669.751,680.150.00--160.07%
AMZN220617C017800002021-11-10 6:53AM EST2022-06-171,496.501,755.801,766.200.00-42083.84%
AMZN220916C017800002021-08-25 4:30PM EST2022-09-161,538.021,663.001,681.000.00--648.44%
AMZN230120C017800002021-11-30 9:45AM EST2023-01-201,828.071,693.501,712.500.00-11948.48%
AMZN230616C017800002021-10-12 11:41AM EST2023-06-161,535.411,803.001,823.000.00-2257.09%
AMZN240119C017800002021-09-30 9:55AM EST2024-01-191,619.381,681.501,699.500.00-7033.15%
PutsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211217P017800002021-11-29 9:51AM EST2021-12-170.050.010.180.00-16598.05%
AMZN220121P017800002021-11-22 11:56AM EST2022-01-210.350.280.990.00-55765.06%
AMZN220218P017800002021-11-17 3:02PM EST2022-02-180.841.281.920.00-21957.87%
AMZN220318P017800002021-11-02 8:37AM EST2022-03-182.302.173.100.00-104952.91%
AMZN220414P017800002021-10-27 2:03PM EST2022-04-143.702.603.750.00-36149.58%
AMZN220617P017800002021-11-30 3:28PM EST2022-06-177.508.609.200.00-14946.80%
AMZN220916P017800002021-10-26 12:20PM EST2022-09-1614.004.0019.300.00-102144.40%
AMZN230120P017800002021-11-26 10:25AM EST2023-01-2021.0023.3526.000.00-114039.43%
AMZN230616P017800002021-11-11 2:06PM EST2023-06-1630.0535.6039.350.00-22237.27%
AMZN240119P017800002021-10-06 2:54PM EST2024-01-1955.9436.5045.750.00-1132.86%