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
3,438.62 +1.26 (+0.04%)
After hours: 05:35PM EST
In The Money
Show:ListStraddle
Strike:3210.00
CallsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211203C032100002021-11-30 10:13AM EST2021-12-03378.10220.40237.500.00-1450.21%
AMZN211210C032100002021-11-02 10:48AM EST2021-12-10139.44232.75244.850.00--142.42%
AMZN211217C032100002021-11-26 10:32AM EST2021-12-17353.39245.15260.500.00-511540.35%
AMZN211223C032100002021-11-29 2:10PM EST2021-12-23386.78253.50268.850.00-14637.87%
AMZN211231C032100002021-11-29 2:10PM EST2021-12-31394.30263.40278.600.00-142935.72%
AMZN220121C032100002021-12-02 11:58AM EST2022-01-21297.77292.40307.50-118.18-28.41%15334.37%
AMZN220318C032100002021-11-26 12:52PM EST2022-03-18435.20367.60377.200.00-13734.47%
AMZN220414C032100002021-12-01 1:45PM EST2022-04-14441.22391.60401.250.00-1234.00%
AMZN220617C032100002021-11-30 12:30PM EST2022-06-17498.85443.70461.000.00-32734.41%
AMZN220916C032100002021-11-18 10:02AM EST2022-09-16605.48507.60524.500.00-12734.08%
AMZN230120C032100002021-11-22 11:21AM EST2023-01-20697.28582.15599.900.00-16433.97%
AMZN230616C032100002021-11-10 9:30AM EST2023-06-16742.18661.85679.300.00-1334.18%
AMZN240119C032100002021-11-10 1:06PM EST2024-01-19811.55759.50778.000.00-1734.33%
PutsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211203P032100002021-12-02 3:59PM EST2021-12-030.590.340.76-0.84-58.74%57337244.56%
AMZN211210P032100002021-12-02 3:29PM EST2021-12-1011.2310.0511.30+0.93+9.03%346136.98%
AMZN211217P032100002021-12-02 3:54PM EST2021-12-1722.1222.2523.65+3.10+16.30%1235835.39%
AMZN211223P032100002021-12-01 2:34PM EST2021-12-2333.9429.4032.100.00-57833.97%
AMZN211231P032100002021-12-02 3:49PM EST2021-12-3139.2039.1542.05+12.48+46.71%34532.63%
AMZN220107P032100002021-12-02 12:36PM EST2022-01-0747.7247.5053.75-1.86-3.75%94732.91%
AMZN220121P032100002021-12-01 2:37PM EST2022-01-2158.0565.0068.150.00-412231.55%
AMZN220318P032100002021-12-02 3:18PM EST2022-03-18137.90132.70136.50+48.74+54.67%318932.48%
AMZN220414P032100002021-11-05 11:17AM EST2022-04-14117.92154.75159.850.00-11132.15%
AMZN220617P032100002021-11-30 1:20PM EST2022-06-17193.00207.30213.950.00-84332.32%
AMZN220916P032100002021-12-02 9:58AM EST2022-09-16259.00263.25272.90+37.96+17.17%1931.97%
AMZN230120P032100002021-11-18 10:38AM EST2023-01-20256.30322.20339.900.00-1013031.60%
AMZN230616P032100002021-11-11 10:55AM EST2023-06-16353.60386.80404.450.00-2431.22%
AMZN240119P032100002021-11-26 12:18PM EST2024-01-19441.15453.00470.700.00-1630.07%