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:3140.00
CallsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210924C031400002021-08-17 1:00PM EDT2021-09-24149.83319.20330.050.00--052.99%
AMZN211001C031400002021-09-17 2:24PM EDT2021-10-01336.10323.35334.15+4.81+1.45%1640.16%
AMZN211008C031400002021-09-02 9:31AM EDT2021-10-08376.05326.45338.000.00--135.07%
AMZN211119C031400002021-09-15 10:02AM EDT2021-11-19339.44369.00376.700.00-62531.10%
AMZN211217C031400002021-09-08 2:30PM EDT2021-12-17455.06390.95396.800.00-23729.78%
AMZN220121C031400002021-09-08 11:58AM EDT2022-01-21455.64415.85423.050.00-141429.39%
AMZN220218C031400002021-09-10 12:46PM EDT2022-02-18477.30443.65452.100.00-83530.51%
AMZN220318C031400002021-09-17 3:50PM EDT2022-03-18461.50460.65469.25-24.30-5.00%31430.13%
AMZN220617C031400002021-08-26 11:17AM EDT2022-06-17424.24520.55529.100.00-71030.36%
AMZN220916C031400002021-08-23 10:57AM EDT2022-09-16421.60570.40581.000.00-12130.52%
AMZN230120C031400002021-09-01 2:28PM EDT2023-01-20678.00628.50643.600.00-24830.65%
AMZN230616C031400002021-09-15 9:30AM EDT2023-06-16690.50694.90710.750.00-12530.94%
PutsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210924P031400002021-09-17 3:49PM EDT2021-09-243.302.563.00-0.70-17.50%10116143.63%
AMZN211001P031400002021-09-17 12:48PM EDT2021-10-016.306.507.25-0.22-3.37%1615335.68%
AMZN211008P031400002021-09-15 11:48AM EDT2021-10-0813.699.8011.000.00-104031.91%
AMZN211022P031400002021-09-17 2:31PM EDT2021-10-2219.4217.3519.60-0.51-2.56%102928.90%
AMZN211119P031400002021-09-17 3:56PM EDT2021-11-1949.0548.0049.60+3.86+8.54%429529.96%
AMZN211217P031400002021-09-17 12:32PM EDT2021-12-1765.1067.4569.25-2.34-3.47%14828.82%
AMZN220121P031400002021-09-17 3:53PM EDT2022-01-2192.3590.2092.60+3.15+3.53%133928.18%
AMZN220218P031400002021-09-01 3:53PM EDT2022-02-18116.10116.80119.950.00-64729.23%
AMZN220318P031400002021-09-17 10:40AM EDT2022-03-18128.75132.35135.75-3.85-2.90%25228.82%
AMZN220414P031400002021-09-07 10:40AM EDT2022-04-14133.65145.80152.000.00-41428.72%
AMZN220617P031400002021-09-10 11:33AM EDT2022-06-17183.90187.40191.250.00-211928.92%
AMZN220916P031400002021-09-17 11:15AM EDT2022-09-16231.40233.05237.80-41.20-15.11%14728.86%
AMZN230120P031400002021-09-09 10:23AM EDT2023-01-20267.30284.25291.600.00-23928.63%
AMZN230616P031400002021-09-01 3:53PM EDT2023-06-16337.00336.85349.600.00-11428.63%