Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,427.37+37.58 (+1.11%)
At close: 04:00PM EST
3,427.56 +0.19 (+0.01%)
After hours: 04:46PM EST
In The Money
Show:ListStraddle
Strike:3250.00
CallsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211210C032500002021-12-06 2:35PM EST2021-12-10224.65179.40191.85+61.44+37.64%514745.09%
AMZN211217C032500002021-12-06 3:41PM EST2021-12-17202.00198.60208.00+17.20+9.31%1570038.86%
AMZN211223C032500002021-12-03 3:18PM EST2021-12-23168.00206.35222.70-3.00-1.75%1438.04%
AMZN211231C032500002021-12-06 1:49PM EST2021-12-31253.60221.10237.80+53.16+26.52%14336.69%
AMZN220107C032500002021-12-03 2:31PM EST2022-01-07207.57235.15250.800.00-101136.28%
AMZN220121C032500002021-12-06 1:28PM EST2022-01-21290.90261.00269.65+44.35+17.99%61,37334.78%
AMZN220218C032500002021-12-06 9:42AM EST2022-02-18272.42310.65319.00-3.82-1.38%115336.31%
AMZN220318C032500002021-12-03 11:05AM EST2022-03-18313.30340.20348.550.00-939135.37%
AMZN220414C032500002021-12-03 9:52AM EST2022-04-14357.67365.30374.050.00-12734.83%
AMZN220617C032500002021-12-03 1:22PM EST2022-06-17407.40422.30433.200.00-227134.81%
AMZN220916C032500002021-11-10 10:50AM EST2022-09-16593.26483.80500.000.00-19534.55%
AMZN230120C032500002021-11-18 12:19PM EST2023-01-20720.00560.25577.500.00-425434.40%
AMZN230616C032500002021-11-22 3:57PM EST2023-06-16721.00641.50659.000.00-310934.62%
AMZN240119C032500002021-12-06 3:08PM EST2024-01-19753.66737.00755.00+53.66+7.67%11934.49%
PutsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211210P032500002021-12-06 3:59PM EST2021-12-107.807.358.05-15.53-66.57%1,14064737.52%
AMZN211217P032500002021-12-06 3:59PM EST2021-12-1724.5123.7025.00-20.71-45.80%2781,45335.69%
AMZN211223P032500002021-12-06 3:59PM EST2021-12-2336.2234.9036.90-38.39-51.45%6515934.49%
AMZN211231P032500002021-12-06 3:23PM EST2021-12-3146.9247.1551.95-41.21-46.76%4119633.90%
AMZN220107P032500002021-12-06 2:38PM EST2022-01-0751.9259.0066.25-44.03-45.89%55934.25%
AMZN220121P032500002021-12-06 3:12PM EST2022-01-2179.3580.3585.40-27.78-25.93%1301,25633.20%
AMZN220218P032500002021-12-06 2:57PM EST2022-02-18123.74129.00134.20-42.82-25.71%391,54435.02%
AMZN220318P032500002021-12-06 3:27PM EST2022-03-18157.06156.35162.20-22.94-12.74%520034.06%
AMZN220414P032500002021-12-03 11:05AM EST2022-04-14197.75179.65186.30-2.25-1.13%113033.49%
AMZN220617P032500002021-12-03 10:35AM EST2022-06-17241.82234.25239.750.00-11,33233.12%
AMZN220916P032500002021-12-06 2:37PM EST2022-09-16281.05286.50303.75+87.97+45.56%36832.93%
AMZN230120P032500002021-12-03 12:49PM EST2023-01-20382.19350.55368.400.00-610932.12%
AMZN230616P032500002021-11-11 10:55AM EST2023-06-16371.50417.20433.000.00-14031.61%
AMZN240119P032500002021-12-01 3:00PM EST2024-01-19470.00480.00496.650.00-11130.21%