Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,437.36-6.36 (-0.18%)
At close: 04:00PM EST
3,431.00 -6.36 (-0.19%)
After hours: 07:58PM EST
In The Money
Show:ListStraddle
Strike:2900.00
CallsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211203C029000002021-11-22 11:22AM EST2021-12-03708.91530.15546.250.00-15140.87%
AMZN211210C029000002021-11-18 10:36AM EST2021-12-10723.81532.05548.650.00-1459.98%
AMZN211217C029000002021-11-29 9:39AM EST2021-12-17652.65535.15552.050.00-28650.08%
AMZN211223C029000002021-12-01 12:52PM EST2021-12-23628.59538.15555.150.00-25753.74%
AMZN211231C029000002021-11-29 1:20PM EST2021-12-31694.52542.60559.850.00-333848.73%
AMZN220121C029000002021-11-23 2:01PM EST2022-01-21674.92556.35572.750.00-437042.51%
AMZN220218C029000002021-12-02 2:51PM EST2022-02-18584.45581.00596.70-82.30-12.34%104140.75%
AMZN220318C029000002021-12-01 1:08PM EST2022-03-18655.00600.50611.000.00-34938.03%
AMZN220414C029000002021-12-02 3:24PM EST2022-04-14612.00617.55628.50-127.20-17.21%6837.12%
AMZN220617C029000002021-11-29 10:39AM EST2022-06-17768.51661.20671.550.00-132336.46%
AMZN220916C029000002021-11-29 3:55PM EST2022-09-16816.00704.50723.500.00-12435.71%
AMZN230120C029000002021-11-29 12:20PM EST2023-01-20879.12770.50787.000.00-114935.20%
AMZN230317C029000002021-11-19 2:31PM EST2023-03-171,017.32799.20815.150.00-2235.25%
AMZN230616C029000002021-11-22 12:55PM EST2023-06-16950.80842.00856.400.00-225435.19%
AMZN240119C029000002021-11-30 2:52PM EST2024-01-19982.08931.00949.000.00-1835.41%
PutsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211203P029000002021-12-02 3:59PM EST2021-12-030.090.050.07-0.07-43.75%81488107.03%
AMZN211210P029000002021-12-02 3:59PM EST2021-12-101.801.361.90-0.04-2.17%16011754.57%
AMZN211217P029000002021-12-02 3:58PM EST2021-12-174.604.054.85+0.20+4.55%2493547.72%
AMZN211223P029000002021-12-02 3:24PM EST2021-12-237.506.257.60+4.18+125.90%313444.07%
AMZN211231P029000002021-12-02 3:09PM EST2021-12-319.939.7510.95+0.19+1.95%43440.62%
AMZN220121P029000002021-12-02 3:13PM EST2022-01-2120.9320.2522.00-0.02-0.10%391,19436.89%
AMZN220218P029000002021-12-02 3:54PM EST2022-02-1844.1542.1044.75+1.30+3.03%1718436.81%
AMZN220318P029000002021-12-02 11:05AM EST2022-03-1859.4557.4560.45+5.36+9.91%165235.21%
AMZN220414P029000002021-12-02 3:47PM EST2022-04-1472.9872.5576.50-0.97-1.31%118434.50%
AMZN220520P029000002021-12-02 3:02PM EST2022-05-20101.1598.15102.30+14.25+16.40%110534.67%
AMZN220617P029000002021-12-02 3:22PM EST2022-06-17116.92112.05116.60+3.83+3.39%21,20434.10%
AMZN220715P029000002021-12-01 3:25PM EST2022-07-15125.00123.00129.200.00-21833.51%
AMZN220916P029000002021-12-02 1:21PM EST2022-09-16159.40155.70161.90-0.60-0.38%320633.17%
AMZN230120P029000002021-12-02 12:58PM EST2023-01-20207.95201.70219.40+11.50+5.85%81,14332.67%
AMZN230317P029000002021-11-18 2:24PM EST2023-03-17173.13224.50241.900.00-64832.46%
AMZN230616P029000002021-11-30 9:54AM EST2023-06-16234.00257.00274.450.00-146532.05%
AMZN240119P029000002021-12-02 2:33PM EST2024-01-19321.00316.05332.00+56.00+21.13%1817430.69%