Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,389.79-47.57 (-1.38%)
At close: 04:00PM EST
3,385.00 -4.79 (-0.14%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:2100.00
CallsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211217C021000002021-11-03 12:13PM EST2021-12-171,467.051,282.901,301.500.00-14108.72%
AMZN220121C021000002021-11-29 10:05AM EST2022-01-211,470.251,290.001,306.800.00-138370.58%
AMZN220218C021000002021-12-02 10:58AM EST2022-02-181,355.401,295.001,310.850.00-1360.84%
AMZN220318C021000002021-08-25 4:29PM EST2022-03-181,627.821,338.801,349.350.00--872.64%
AMZN220414C021000002021-11-22 10:10AM EST2022-04-141,579.001,304.551,320.000.00--151.92%
AMZN220520C021000002021-11-23 11:47AM EST2022-05-201,483.101,312.851,328.300.00--252.33%
AMZN220617C021000002021-10-07 8:54AM EST2022-06-171,247.801,434.501,445.850.00-13474.73%
AMZN220916C021000002021-08-17 11:01AM EST2022-09-161,185.351,399.001,417.500.00--056.43%
AMZN230120C021000002021-11-16 12:06PM EST2023-01-201,515.601,362.001,380.000.00-23442.79%
AMZN230317C021000002021-11-05 1:22PM EST2023-03-171,514.001,375.001,393.500.00-3342.10%
AMZN230616C021000002021-11-30 3:10PM EST2023-06-161,500.001,399.001,417.000.00-42841.46%
AMZN240119C021000002021-12-03 11:16AM EST2024-01-191,454.501,453.501,471.50-65.74-4.32%21540.50%
PutsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211217P021000002021-12-03 3:41PM EST2021-12-171.100.561.15+0.86+358.33%1137095.87%
AMZN220121P021000002021-12-03 1:58PM EST2022-01-212.973.404.40+1.36+84.47%878562.20%
AMZN220218P021000002021-12-03 1:42PM EST2022-02-186.536.158.20+2.23+51.86%117354.60%
AMZN220318P021000002021-12-02 2:41PM EST2022-03-186.809.6511.650.00-625450.11%
AMZN220414P021000002021-12-01 11:11AM EST2022-04-146.7513.0015.850.00-12648.26%
AMZN220520P021000002021-11-26 10:32AM EST2022-05-2011.5519.3022.400.00-12646.02%
AMZN220617P021000002021-12-02 10:18AM EST2022-06-1718.2823.1526.850.00-128244.40%
AMZN220715P021000002021-12-02 12:43PM EST2022-07-1521.5526.1031.000.00-17142.97%
AMZN220916P021000002021-12-03 12:04PM EST2022-09-1638.7036.4541.75+14.75+61.59%518240.92%
AMZN230120P021000002021-12-03 3:13PM EST2023-01-2061.0949.6565.60+11.59+23.41%330338.73%
AMZN230317P021000002021-11-29 11:09AM EST2023-03-1746.3159.7074.350.00-1837.76%
AMZN230616P021000002021-11-26 11:06AM EST2023-06-1665.5073.5588.250.00-519736.51%
AMZN240119P021000002021-12-03 12:23PM EST2024-01-19112.00102.00118.00+12.00+12.00%12534.27%