Canada Markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2,792.75+15.30 (+0.55%)
At close: 04:00PM EST
2,818.99 +26.24 (+0.94%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:3390.00
CallsforJanuary 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220128C033900002022-01-05 2:14PM EST2022-01-2856.9546.5056.50-15.66-21.57%236375.29%
AMZN220204C033900002022-01-05 2:59PM EST2022-02-0484.4874.4583.90-11.80-12.26%1717155.85%
AMZN220211C033900002022-01-05 10:46AM EST2022-02-11100.0084.5094.45-10.25-9.30%13119.64%
AMZN220218C033900002022-01-05 3:59PM EST2022-02-1898.1095.5099.60-23.37-19.24%972102.47%
AMZN220318C033900002022-01-05 2:36PM EST2022-03-18132.50125.90129.65-17.29-11.54%179876.70%
AMZN220617C033900002022-01-04 10:02AM EST2022-06-17263.20213.60222.000.00-55859.95%
AMZN220916C033900002022-01-05 12:41PM EST2022-09-16299.55283.30292.65-43.45-12.67%13754.94%
AMZN230120C033900002022-01-04 2:24PM EST2023-01-20394.42362.20375.000.00-215351.65%
AMZN230616C033900002021-11-05 1:24PM EST2023-06-16620.32593.10610.250.00-18161.30%
AMZN240119C033900002022-01-04 9:56AM EST2024-01-19616.17550.65568.300.00-15349.13%
PutsforJanuary 28, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220128P033900002022-01-05 12:11PM EST2022-01-28122.27143.00157.05+2.27+1.89%92870.00%
AMZN220204P033900002022-01-05 1:24PM EST2022-02-04150.98170.00184.35+1.23+0.82%4120.00%
AMZN220211P033900002022-01-04 2:11PM EST2022-02-11160.46180.00194.400.00-430.00%
AMZN220218P033900002022-01-05 3:14PM EST2022-02-18182.25192.05199.65+23.95+15.13%51070.00%
AMZN220318P033900002022-01-05 10:39AM EST2022-03-18200.80222.05227.60+7.31+3.78%11530.00%
AMZN220617P033900002021-12-29 11:52AM EST2022-06-17271.07303.35312.950.00-6450.00%
AMZN220916P033900002022-01-04 12:06PM EST2022-09-16345.78366.05375.350.00-180.00%
AMZN230120P033900002021-12-30 10:07AM EST2023-01-20392.04431.15443.550.00-2960.00%
AMZN240119P033900002022-01-03 2:14PM EST2024-01-19521.30561.85578.500.00-1310.00%