Canada markets open in 4 hours 16 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,443.72-63.35 (-1.81%)
At close: 04:00PM EST
3,454.21 +10.49 (+0.30%)
Pre-Market: 05:13AM EST
In The Money
Show:ListStraddle
Strike:3380.00
CallsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211203C033800002021-12-01 11:05AM EST2021-12-03158.200.000.000.00-600.00%
AMZN211210C033800002021-11-30 2:24PM EST2021-12-10166.050.000.000.00-600.00%
AMZN211217C033800002021-12-01 3:40PM EST2021-12-17145.050.000.000.00-700.00%
AMZN211223C033800002021-11-24 10:08AM EST2021-12-23227.27141.75145.500.00-5033.14%
AMZN211231C033800002021-11-30 2:04PM EST2021-12-31202.700.000.000.00-100.00%
AMZN220218C033800002021-12-01 11:46AM EST2022-02-18300.400.000.000.00-400.00%
AMZN220318C033800002021-11-29 9:35AM EST2022-03-18333.520.000.000.00-200.00%
AMZN220617C033800002021-11-22 3:41PM EST2022-06-17440.000.000.000.00-100.00%
AMZN220916C033800002021-11-18 10:39AM EST2022-09-16525.840.000.000.00-300.00%
AMZN230120C033800002021-11-08 9:33AM EST2023-01-20544.550.000.000.00-100.00%
AMZN230317C033800002021-11-29 3:56PM EST2023-03-17607.00537.80555.000.00-3033.99%
AMZN230616C033800002021-11-23 1:43PM EST2023-06-16642.000.000.000.00-300.00%
AMZN240119C033800002021-11-23 9:53AM EST2024-01-19782.950.000.000.00-100.00%
PutsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211203P033800002021-12-01 3:57PM EST2021-12-0315.420.000.000.00-51006.25%
AMZN211210P033800002021-12-01 3:57PM EST2021-12-1044.140.000.000.00-14003.13%
AMZN211217P033800002021-12-01 3:57PM EST2021-12-1762.150.000.000.00-21901.56%
AMZN211223P033800002021-12-01 11:22AM EST2021-12-2338.830.000.000.00-801.56%
AMZN211231P033800002021-12-01 2:15PM EST2021-12-3176.370.000.000.00-701.56%
AMZN220107P033800002021-12-01 12:52PM EST2022-01-0769.580.000.000.00-401.56%
AMZN220121P033800002021-12-01 3:59PM EST2022-01-21124.880.000.000.00-16000.78%
AMZN220218P033800002021-12-01 3:34PM EST2022-02-18172.200.000.000.00-400.78%
AMZN220318P033800002021-12-01 10:43AM EST2022-03-18161.300.000.000.00-200.78%
AMZN220617P033800002021-12-01 2:22PM EST2022-06-17271.930.000.000.00-300.39%
AMZN220916P033800002021-11-04 9:31AM EST2022-09-16305.050.000.000.00-100.39%
AMZN230120P033800002021-12-01 2:14PM EST2023-01-20400.000.000.000.00-200.39%
AMZN230317P033800002021-10-21 2:49PM EST2023-03-17408.47330.05343.900.00--124.34%
AMZN230616P033800002021-11-23 1:43PM EST2023-06-16432.790.000.000.00-300.39%
AMZN240119P033800002021-11-09 10:53AM EST2024-01-19485.850.000.000.00-100.20%