Canada markets close in 1 hour 40 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,355.00-82.36 (-2.40%)
As of 02:20PM EST. Market open.
In The Money
Show:ListStraddle
Strike:3340.00
CallsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211203C033400002021-12-03 1:56PM EST2021-12-0328.0029.5032.50-67.15-70.57%937934.71%
AMZN211210C033400002021-12-03 2:01PM EST2021-12-1079.0081.3082.75-173.73-68.74%172337.94%
AMZN211217C033400002021-12-03 1:58PM EST2021-12-17108.90108.80112.10-42.85-28.24%323838.58%
AMZN211223C033400002021-11-24 10:19AM EST2021-12-23124.55119.75123.70-131.22-51.30%1436.24%
AMZN211231C033400002021-12-03 1:53PM EST2021-12-31142.07136.65140.40-79.88-35.99%6635.28%
AMZN220121C033400002021-12-03 10:08AM EST2022-01-21190.00173.45177.15-28.75-13.14%122934.32%
AMZN220218C033400002021-12-03 10:39AM EST2022-02-18242.40227.75231.35-18.12-6.96%17236.28%
AMZN220318C033400002021-12-03 12:46PM EST2022-03-18260.53257.00262.90-38.87-12.98%106235.53%
AMZN220414C033400002021-12-02 1:35PM EST2022-04-14320.00283.30287.950.00-15634.84%
AMZN220617C033400002021-11-19 11:16AM EST2022-06-17587.34340.75346.650.00-14634.65%
AMZN220916C033400002021-11-23 11:36AM EST2022-09-16513.18408.15416.150.00-54734.57%
AMZN230120C033400002021-11-22 1:01PM EST2023-01-20598.97483.30496.300.00-17134.55%
AMZN230317C033400002021-11-04 9:28AM EST2023-03-17528.80513.10527.700.00-1334.53%
AMZN230616C033400002021-11-15 12:46PM EST2023-06-16654.25563.30576.750.00-13234.63%
AMZN240119C033400002021-11-30 11:36AM EST2024-01-19761.49662.20676.500.00-13334.66%
PutsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211203P033400002021-12-03 2:04PM EST2021-12-034.083.454.60+1.03+33.77%2,55584914.92%
AMZN211210P033400002021-12-03 1:57PM EST2021-12-1057.4053.9056.80+25.48+79.82%25528632.39%
AMZN211217P033400002021-12-03 2:01PM EST2021-12-1786.6083.1085.95+36.30+72.17%7556134.46%
AMZN211223P033400002021-12-03 12:17PM EST2021-12-2391.9594.3097.65+35.55+63.03%54432.78%
AMZN211231P033400002021-12-03 1:27PM EST2021-12-31103.00109.30112.85+33.78+48.80%2011031.95%
AMZN220107P033400002021-12-03 12:48PM EST2022-01-07121.75122.25128.65+43.61+55.81%7432.45%
AMZN220121P033400002021-12-03 1:40PM EST2022-01-21144.40143.75147.10+36.78+34.18%3064331.28%
AMZN220218P033400002021-12-03 12:02PM EST2022-02-18194.50196.35199.15+34.50+21.56%3412733.50%
AMZN220318P033400002021-12-03 9:51AM EST2022-03-18189.54223.00227.10+1.77+0.94%52,10732.64%
AMZN220414P033400002021-12-03 1:27PM EST2022-04-14240.31248.35253.40+33.95+16.45%49332.42%
AMZN220617P033400002021-12-03 10:15AM EST2022-06-17277.30304.95310.25+10.25+3.84%136132.47%
AMZN220916P033400002021-11-09 9:30AM EST2022-09-16277.73362.90370.450.00-11531.98%
AMZN230120P033400002021-12-03 12:03PM EST2023-01-20433.10428.60438.60+62.85+16.98%512731.52%
AMZN230317P033400002021-12-02 9:30AM EST2023-03-17413.84452.85468.700.00-1531.61%
AMZN230616P033400002021-12-03 11:08AM EST2023-06-16488.74490.85503.15+89.50+22.42%13231.05%
AMZN240119P033400002021-11-05 11:30AM EST2024-01-19562.28557.80574.30+107.28+23.58%31230.10%