Canada markets open in 9 hours 5 minutes

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
3,428.36 +0.99 (+0.03%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:3420.00
CallsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211210C034200002021-12-06 3:59PM EST2021-12-1050.150.000.00+0.25+0.50%2,23800.00%
AMZN211217C034200002021-12-06 3:56PM EST2021-12-1779.8075.4082.55+3.80+5.00%19742033.24%
AMZN211223C034200002021-12-06 2:43PM EST2021-12-23114.350.000.00+23.12+25.34%2000.00%
AMZN211231C034200002021-12-06 3:40PM EST2021-12-31113.600.000.00+16.58+17.09%5200.00%
AMZN220107C034200002021-12-06 1:41PM EST2022-01-07150.000.000.00+36.60+32.28%800.00%
AMZN220121C034200002021-12-06 3:59PM EST2022-01-21157.230.000.00+21.78+16.08%8000.00%
AMZN220218C034200002021-12-06 2:16PM EST2022-02-18236.000.000.00+36.90+18.53%1000.00%
AMZN220318C034200002021-12-06 12:11PM EST2022-03-18251.000.000.00+35.78+16.62%1400.00%
AMZN220617C034200002021-12-03 10:45AM EST2022-06-17309.000.000.000.00-100.00%
AMZN220916C034200002021-12-06 11:29AM EST2022-09-16394.47394.75412.45+18.12+4.81%11934.04%
AMZN230120C034200002021-12-06 3:31PM EST2023-01-20488.700.000.00-124.43-20.29%2100.00%
AMZN230317C034200002021-11-22 2:19PM EST2023-03-17602.450.000.000.00-400.00%
AMZN230616C034200002021-12-01 9:59AM EST2023-06-16622.000.000.000.00-100.00%
AMZN240119C034200002021-11-05 11:13AM EST2024-01-19711.00642.00660.500.00-2633.33%
PutsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211210P034200002021-12-06 3:59PM EST2021-12-1041.200.000.00-39.75-49.10%91100.39%
AMZN211217P034200002021-12-06 3:58PM EST2021-12-1772.160.000.00-62.34-46.35%14100.39%
AMZN211223P034200002021-12-06 3:41PM EST2021-12-2388.0083.4590.35-53.93-38.00%10620531.89%
AMZN211231P034200002021-12-06 3:55PM EST2021-12-31104.720.000.00-56.33-34.98%7400.20%
AMZN220107P034200002021-12-06 12:51PM EST2022-01-07109.030.000.00+13.86+14.56%500.20%
AMZN220114P034200002021-12-06 1:30PM EST2022-01-14121.520.000.00-48.32-28.45%400.20%
AMZN220121P034200002021-12-06 3:36PM EST2022-01-21143.800.000.00-46.85-24.57%4100.20%
AMZN220218P034200002021-12-06 2:35PM EST2022-02-18181.200.000.00-60.33-24.98%900.10%
AMZN220318P034200002021-12-06 2:35PM EST2022-03-18211.640.000.00-60.66-22.28%500.10%
AMZN220617P034200002021-11-22 3:20PM EST2022-06-17224.200.000.000.00-200.10%
AMZN220916P034200002021-11-23 3:34PM EST2022-09-16299.80367.50384.300.00-2432.32%
AMZN230120P034200002021-12-03 2:39PM EST2023-01-20483.900.000.000.00-100.05%
AMZN230317P034200002021-10-01 12:19PM EST2023-03-17509.04390.50400.350.00-1126.29%
AMZN230616P034200002021-11-16 2:20PM EST2023-06-16433.470.000.000.00-100.05%
AMZN240119P034200002021-11-26 10:43AM EST2024-01-19541.570.000.000.00-100.05%