Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,462.52-25.72 (-0.74%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
Strike:2850.00
CallsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210924C028500002021-09-13 1:51PM EDT2021-09-24609.45607.00617.950.00-725894.35%
AMZN211001C028500002021-09-17 1:01PM EDT2021-10-01628.65608.65619.70+48.75+8.41%2150.14%
AMZN211008C028500002021-09-10 10:17AM EDT2021-10-08644.49609.70621.650.00-1153.64%
AMZN211015C028500002021-09-15 3:53PM EDT2021-10-15637.80612.20623.050.00-223147.28%
AMZN211119C028500002021-09-17 11:06AM EDT2021-11-19642.54627.85638.50+57.63+9.85%12238.62%
AMZN211217C028500002021-08-25 11:06AM EDT2021-12-17499.88638.40649.950.00-201635.64%
AMZN220318C028500002021-08-25 5:29PM EDT2022-03-18587.50684.75695.050.00-1033.20%
AMZN220617C028500002021-08-25 5:20PM EDT2022-06-17918.00727.85739.150.00-3032.55%
AMZN220916C028500002021-09-09 11:29AM EDT2022-09-16819.00764.50783.500.00-1332.59%
AMZN230120C028500002021-09-16 3:45PM EDT2023-01-20836.50817.00835.000.00-22532.28%
PutsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210924P028500002021-09-17 3:54PM EDT2021-09-240.680.580.95-0.17-20.00%4412670.15%
AMZN211001P028500002021-09-17 3:46PM EDT2021-10-012.352.052.32-0.09-3.69%109452.28%
AMZN211008P028500002021-09-13 12:46PM EDT2021-10-083.703.504.200.00-126046.22%
AMZN211015P028500002021-09-17 3:57PM EDT2021-10-155.305.155.70-0.18-3.28%2888941.76%
AMZN211029P028500002021-09-17 2:41PM EDT2021-10-2912.8111.2013.65+0.50+4.06%78040.44%
AMZN211119P028500002021-09-17 1:53PM EDT2021-11-1919.8019.1519.90+1.40+7.61%526735.95%
AMZN211217P028500002021-09-15 3:10PM EDT2021-12-1727.4828.9029.850.00-436533.29%
AMZN220318P028500002021-09-03 3:57PM EDT2022-03-1864.4568.6570.750.00-24831.28%
AMZN220617P028500002021-09-07 10:10AM EDT2022-06-1796.70108.15110.550.00-213530.64%
AMZN220916P028500002021-09-17 2:28PM EDT2022-09-16145.60143.55147.10+6.52+4.69%12830.26%
AMZN230120P028500002021-09-17 3:06PM EDT2023-01-20188.43185.10190.55+3.36+1.82%128129.72%