Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,242.76+18.48 (+0.57%)
At close: 04:00PM EST
3,239.00 -3.76 (-0.12%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:3450.00
CallsforJanuary 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220121C034500002022-01-14 3:59PM EST2022-01-212.342.302.40-0.95-28.88%1,1493,08328.84%
AMZN220128C034500002022-01-14 3:58PM EST2022-01-288.738.159.30-3.06-25.95%2754,57027.04%
AMZN220204C034500002022-01-14 3:59PM EST2022-02-0432.0030.0034.40-0.74-2.26%2527334.51%
AMZN220211C034500002022-01-14 2:27PM EST2022-02-1136.4538.3043.05-2.46-6.32%172632.81%
AMZN220218C034500002022-01-14 3:59PM EST2022-02-1848.4947.5549.40+1.54+3.28%5131,45331.19%
AMZN220225C034500002022-01-14 3:10PM EST2022-02-2551.2052.3558.15-13.96-21.42%51130.79%
AMZN220318C034500002022-01-14 2:37PM EST2022-03-1873.3975.2077.90-2.15-2.85%3144429.23%
AMZN220617C034500002022-01-14 9:31AM EST2022-06-17148.63157.20161.35-7.65-4.90%786029.14%
AMZN220715C034500002022-01-14 3:46PM EST2022-07-15175.50174.80179.75-31.24-15.11%12728.86%
AMZN220916C034500002022-01-14 10:45AM EST2022-09-16219.00225.05230.25-41.52-15.94%114529.70%
AMZN230120C034500002022-01-14 3:29PM EST2023-01-20303.38303.00311.15-15.07-4.73%3452130.35%
AMZN230616C034500002022-01-10 9:42AM EST2023-06-16400.00383.85395.250.00-213331.14%
AMZN240119C034500002022-01-04 9:38AM EST2024-01-19615.00484.90500.500.00-13031.88%
PutsforJanuary 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN220121P034500002022-01-14 3:57PM EST2022-01-21210.61205.50213.25-9.64-4.38%1191,54535.41%
AMZN220128P034500002022-01-14 3:03PM EST2022-01-28234.16207.35223.95+23.16+10.98%664132.47%
AMZN220204P034500002022-01-14 3:52PM EST2022-02-04240.30230.55246.75+45.13+23.12%113036.67%
AMZN220211P034500002022-01-11 1:26PM EST2022-02-11202.00238.00255.250.00-202534.54%
AMZN220218P034500002022-01-14 2:10PM EST2022-02-18279.96251.20257.45+20.06+7.72%253031.45%
AMZN220318P034500002022-01-14 11:34AM EST2022-03-18306.35277.55284.15+25.77+9.18%601,70029.04%
AMZN220617P034500002022-01-10 3:35PM EST2022-06-17382.50353.55359.950.00-182028.10%
AMZN220715P034500002022-01-13 12:02PM EST2022-07-15353.60368.15375.350.00-1427.58%
AMZN220916P034500002022-01-04 1:20PM EST2022-09-16381.27412.30419.350.00-112227.99%
AMZN230120P034500002022-01-12 11:16AM EST2023-01-20460.85476.65484.850.00-124427.80%
AMZN230616P034500002022-01-13 9:42AM EST2023-06-16505.90537.50549.000.00-2510027.70%
AMZN240119P034500002021-12-15 12:01PM EST2024-01-19607.68594.55611.750.00-47126.67%