Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,389.79-47.57 (-1.38%)
At close: 04:00PM EST
3,385.00 -4.79 (-0.14%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:3170.00
CallsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211210C031700002021-11-23 9:32AM EST2021-12-10413.79228.35243.250.00-5952.90%
AMZN211217C031700002021-12-02 11:30AM EST2021-12-17293.85244.20257.050.00-121945.04%
AMZN211223C031700002021-11-29 2:11PM EST2021-12-23423.72252.60270.750.00-20843.43%
AMZN211231C031700002021-11-29 2:11PM EST2021-12-31430.39267.85280.300.00-201739.93%
AMZN220121C031700002021-11-30 12:13PM EST2022-01-21381.83298.75313.400.00-110938.18%
AMZN220318C031700002021-11-02 9:53AM EST2022-03-18284.00373.95384.850.00-12337.16%
AMZN220414C031700002021-11-04 1:44PM EST2022-04-14449.52398.15411.000.00-1536.66%
AMZN220617C031700002021-11-22 10:07AM EST2022-06-17628.43454.65467.500.00-11036.25%
AMZN220916C031700002021-11-19 11:13AM EST2022-09-16765.15512.00530.000.00-13335.55%
AMZN230120C031700002021-11-19 10:28AM EST2023-01-20816.40586.50603.500.00-287735.10%
AMZN230616C031700002021-11-10 6:55AM EST2023-06-16625.04691.55707.000.00-505336.75%
AMZN240119C031700002021-10-29 12:04PM EST2024-01-19681.68825.50845.000.00-2038.74%
PutsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211210P031700002021-12-03 3:57PM EST2021-12-1015.6412.8514.70+7.68+96.48%24815445.00%
AMZN211217P031700002021-12-03 3:58PM EST2021-12-1730.4927.4532.20+11.54+60.90%7032042.35%
AMZN211223P031700002021-12-03 11:08AM EST2021-12-2339.8536.1544.30+15.85+66.04%45040.69%
AMZN211231P031700002021-12-03 3:07PM EST2021-12-3162.1545.9056.15+29.25+88.91%347638.48%
AMZN220121P031700002021-12-03 3:58PM EST2022-01-2182.0074.6584.05+40.06+95.52%298135.93%
AMZN220318P031700002021-12-01 3:53PM EST2022-03-18115.91146.10155.800.00-13735.77%
AMZN220414P031700002021-11-08 10:30AM EST2022-04-14105.70168.65178.000.00-11334.90%
AMZN220617P031700002021-11-19 2:37PM EST2022-06-17117.75221.10231.750.00-13634.54%
AMZN220916P031700002021-11-26 9:31AM EST2022-09-16197.16274.50291.150.00-81533.87%
AMZN230120P031700002021-10-29 11:05AM EST2023-01-20309.49288.50308.500.00-215429.53%
AMZN230616P031700002021-11-11 10:55AM EST2023-06-16336.20395.50413.700.00-12132.08%