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:2950.00
CallsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210924C029500002021-09-10 9:33AM EDT2021-09-24550.95507.50518.500.00-1455.69%
AMZN211001C029500002021-09-14 1:12PM EDT2021-10-01503.70509.70520.700.00-8956.34%
AMZN211015C029500002021-09-16 9:57AM EDT2021-10-15515.45514.35525.200.00-24942.29%
AMZN211119C029500002021-08-20 2:42PM EDT2021-11-19317.58534.65545.200.00-11135.89%
AMZN211217C029500002021-09-10 9:31AM EDT2021-12-17592.21548.80559.550.00-15233.58%
AMZN220318C029500002021-08-16 9:59AM EDT2022-03-18454.62603.20613.450.00-1032.11%
AMZN220617C029500002021-08-31 11:12AM EDT2022-06-17634.60652.35663.350.00-12131.80%
AMZN220916C029500002021-09-15 3:27PM EDT2022-09-16711.93693.00711.500.00-1631.95%
AMZN230120C029500002021-09-17 11:08AM EDT2023-01-20763.25749.00767.00+7.25+0.96%121431.78%
PutsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210924P029500002021-09-17 3:35PM EDT2021-09-241.231.071.49-0.13-9.56%75655463.26%
AMZN211001P029500002021-09-17 3:28PM EDT2021-10-013.423.003.60+0.01+0.29%1610148.05%
AMZN211008P029500002021-09-17 2:33PM EDT2021-10-085.705.055.95+0.08+1.42%48641.94%
AMZN211015P029500002021-09-17 3:58PM EDT2021-10-157.487.107.75+0.33+4.62%1160737.85%
AMZN211029P029500002021-09-17 2:36PM EDT2021-10-2917.9915.4518.40+1.24+7.40%11437.50%
AMZN211119P029500002021-09-17 3:27PM EDT2021-11-1927.0725.6526.60+3.47+14.70%920733.70%
AMZN211217P029500002021-09-16 2:17PM EDT2021-12-1736.2638.3539.550.00-133331.64%
AMZN220318P029500002021-09-15 3:02PM EDT2022-03-1884.9586.4088.900.00-111130.37%
AMZN220617P029500002021-09-17 11:15AM EDT2022-06-17130.25131.55134.55-0.75-0.57%118130.03%
AMZN220916P029500002021-09-15 3:51PM EDT2022-09-16165.78170.75174.700.00-11329.76%
AMZN230120P029500002021-09-17 11:21AM EDT2023-01-20213.50215.80221.85-2.47-1.14%10027129.32%