Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,523.16-0.13 (-0.00%)
At close: 04:00PM EST
3,518.75 -4.41 (-0.13%)
After hours: 07:08PM EST
In The Money
Show:ListStraddle
Strike:3020.00
CallsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211210C030200002021-12-03 1:49PM EST2021-12-10351.53493.70511.600.00-4041134.22%
AMZN211217C030200002021-12-08 12:44PM EST2021-12-17500.05494.85511.40+199.33+66.28%62562.93%
AMZN211223C030200002021-11-29 1:50PM EST2021-12-23577.95497.00514.150.00-161252.00%
AMZN211231C030200002021-12-08 3:32PM EST2021-12-31510.45503.35517.40-0.34-0.07%403644.71%
AMZN220121C030200002021-12-08 3:32PM EST2022-01-21524.25519.05530.60-0.15-0.03%4337438.73%
AMZN220218C030200002021-12-03 9:37AM EST2022-02-18495.50546.45555.700.00-72037.64%
AMZN220318C030200002021-11-24 9:51AM EST2022-03-18592.02564.90575.650.00-13036.21%
AMZN220617C030200002021-10-28 10:47AM EST2022-06-17571.35629.35640.800.00-1335.10%
AMZN220916C030200002021-11-29 3:59PM EST2022-09-16719.46676.55695.000.00-1034.47%
AMZN230616C030200002021-11-02 11:01AM EST2023-06-16628.15745.35763.000.00-6629.35%
PutsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211210P030200002021-12-08 3:43PM EST2021-12-100.100.000.23-0.25-71.43%2233773.14%
AMZN211217P030200002021-12-08 3:59PM EST2021-12-170.910.771.10-1.43-61.11%426944.52%
AMZN211223P030200002021-12-07 10:22AM EST2021-12-235.602.503.300.00-132740.85%
AMZN211231P030200002021-12-08 11:11AM EST2021-12-318.605.656.65-8.66-50.17%43937.64%
AMZN220121P030200002021-12-08 10:30AM EST2022-01-2119.8317.6018.90-0.57-2.79%172634.81%
AMZN220218P030200002021-12-08 12:47PM EST2022-02-1844.1341.7043.95-25.32-36.46%534635.31%
AMZN220318P030200002021-12-08 10:43AM EST2022-03-1862.3758.3561.30+1.19+1.95%31,08333.88%
AMZN220617P030200002021-11-29 9:59AM EST2022-06-17114.65116.65120.500.00-13832.89%
AMZN220916P030200002021-12-03 2:39PM EST2022-09-16232.00162.25171.850.00-16032.46%
AMZN230317P030200002021-10-18 10:08AM EST2023-03-17254.80198.05210.500.00--128.35%
AMZN230616P030200002021-11-11 10:55AM EST2023-06-16274.65272.40287.650.00-14531.30%