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:2700.00
CallsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211210C027000002021-12-03 3:40PM EST2021-12-10650.80685.20701.85-82.65-11.27%2392.32%
AMZN211217C027000002021-12-03 3:01PM EST2021-12-17655.03690.10703.75-86.32-11.64%573170.41%
AMZN211223C027000002021-12-03 3:26PM EST2021-12-23663.12690.00708.50-151.24-18.57%41461.62%
AMZN211231C027000002021-12-03 11:11AM EST2021-12-31697.29694.00712.20-41.96-5.68%91155.65%
AMZN220121C027000002021-12-03 3:02PM EST2022-01-21675.59706.95720.05-71.26-9.54%1234751.40%
AMZN220218C027000002021-12-01 9:56AM EST2022-02-18852.05726.20740.050.00-101847.74%
AMZN220318C027000002021-11-29 10:09AM EST2022-03-18905.40740.20752.250.00-11043.96%
AMZN220414C027000002021-11-22 9:30AM EST2022-04-141,015.40753.95767.250.00-1542.40%
AMZN220520C027000002021-11-12 2:52PM EST2022-05-20868.67776.65789.900.00-1141.57%
AMZN220617C027000002021-12-01 3:50PM EST2022-06-17840.75789.40802.850.00-110440.49%
AMZN220916C027000002021-12-03 3:09PM EST2022-09-16801.20828.50843.35-221.72-21.68%11538.39%
AMZN230120C027000002021-12-03 10:03AM EST2023-01-20898.68882.00900.00-38.91-4.15%114037.43%
AMZN230317C027000002021-11-12 11:51AM EST2023-03-17992.00908.00926.000.00-1437.38%
AMZN230616C027000002021-11-29 9:30AM EST2023-06-16990.00945.50963.500.00-15237.14%
AMZN240119C027000002021-12-03 2:19PM EST2024-01-191,003.911,026.501,044.50-230.09-18.65%11936.79%
PutsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211210P027000002021-12-03 3:59PM EST2021-12-102.052.022.05+1.45+241.67%7293784.01%
AMZN211217P027000002021-12-03 3:58PM EST2021-12-175.504.606.00+3.50+175.00%3381,25466.64%
AMZN211223P027000002021-12-03 11:42AM EST2021-12-235.075.558.35+2.07+69.00%17557.97%
AMZN211231P027000002021-12-03 12:08PM EST2021-12-319.268.7011.30+4.51+94.95%11211952.31%
AMZN220121P027000002021-12-03 3:48PM EST2022-01-2123.5018.3020.80+12.90+121.70%434,10746.48%
AMZN220218P027000002021-12-03 3:39PM EST2022-02-1841.6033.2038.95+17.45+72.26%4446144.02%
AMZN220318P027000002021-12-03 3:59PM EST2022-03-1846.5545.2551.40+12.90+38.34%3930841.13%
AMZN220414P027000002021-12-03 11:57AM EST2022-04-1457.0057.9062.70+20.06+54.30%59839.24%
AMZN220520P027000002021-12-03 1:38PM EST2022-05-2080.0078.1584.70+24.55+44.27%25638.89%
AMZN220617P027000002021-12-03 3:28PM EST2022-06-17100.6088.8096.05+26.10+35.03%483837.84%
AMZN220916P027000002021-12-03 2:16PM EST2022-09-16131.67123.05133.90+24.17+22.48%261036.05%
AMZN230120P027000002021-12-03 3:34PM EST2023-01-20182.40165.25183.00+30.76+20.28%141,75934.88%
AMZN230317P027000002021-11-19 12:47PM EST2023-03-17120.00184.00199.700.00-23234.22%
AMZN230616P027000002021-12-03 2:20PM EST2023-06-16225.00211.50228.00+24.32+12.12%341533.58%
AMZN240119P027000002021-12-03 3:25PM EST2024-01-19283.50264.00283.50+30.50+12.06%212932.20%