Canada markets closed

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:3460.00
CallsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211210C034600002021-12-06 3:59PM EST2021-12-1030.5028.5031.90-3.52-10.35%1,93843232.26%
AMZN211217C034600002021-12-06 3:59PM EST2021-12-1759.2255.8561.55+9.42+18.92%36135932.19%
AMZN211223C034600002021-12-06 3:45PM EST2021-12-2373.4471.4577.80+9.87+15.53%981,01431.44%
AMZN211231C034600002021-12-06 3:23PM EST2021-12-31100.0890.3596.95+21.83+27.90%446931.30%
AMZN220107C034600002021-12-06 2:15PM EST2022-01-07129.60105.00115.65+33.40+34.72%65332.29%
AMZN220121C034600002021-12-06 3:35PM EST2022-01-21135.50133.50139.40+18.92+16.23%1116631.83%
AMZN220218C034600002021-12-06 2:49PM EST2022-02-18207.80190.95197.95+37.80+22.24%910534.60%
AMZN220318C034600002021-12-06 3:58PM EST2022-03-18226.00223.00230.25+13.80+6.50%117033.94%
AMZN220617C034600002021-12-02 9:53AM EST2022-06-17342.40313.60320.250.00-116233.74%
AMZN220715C034600002021-11-23 10:56AM EST2022-07-15401.11327.65341.600.00--433.55%
AMZN220916C034600002021-11-29 9:30AM EST2022-09-16454.60375.75393.550.00-1733.92%
AMZN230120C034600002021-12-02 1:03PM EST2023-01-20477.50456.45474.000.00-318533.83%
AMZN230317C034600002021-12-02 12:47PM EST2023-03-17517.25491.60508.500.00-1633.99%
AMZN230616C034600002021-12-06 12:40PM EST2023-06-16566.00541.80558.50-134.00-19.14%13834.10%
AMZN240119C034600002021-12-01 3:56PM EST2024-01-19668.00641.25659.100.00-1534.09%
PutsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211210P034600002021-12-06 3:57PM EST2021-12-1061.5558.3565.00-65.70-51.63%77832632.61%
AMZN211217P034600002021-12-06 3:51PM EST2021-12-1792.1388.8592.95-41.37-30.99%12137931.67%
AMZN211223P034600002021-12-06 2:37PM EST2021-12-2384.88101.05114.00-46.74-35.51%324032.66%
AMZN211231P034600002021-12-06 3:33PM EST2021-12-31122.55117.55129.20-46.60-27.55%266131.20%
AMZN220107P034600002021-12-06 12:29PM EST2022-01-07134.49134.15145.40-58.67-30.37%2731.59%
AMZN220114P034600002021-12-06 11:36AM EST2022-01-14162.59146.80159.80+22.05+15.69%1831.84%
AMZN220121P034600002021-12-06 3:42PM EST2022-01-21165.75160.75166.55-43.20-20.67%813230.71%
AMZN220218P034600002021-12-06 2:35PM EST2022-02-18199.35217.50224.65-13.15-6.19%29833.65%
AMZN220318P034600002021-12-06 2:35PM EST2022-03-18229.35248.05253.80-20.00-8.02%57532.70%
AMZN220617P034600002021-12-03 12:29PM EST2022-06-17364.52331.60337.500.00-916332.21%
AMZN220715P034600002021-11-23 10:56AM EST2022-07-15284.35346.15358.650.00--432.09%
AMZN220916P034600002021-11-23 1:38PM EST2022-09-16339.75388.00405.150.00-11632.19%
AMZN230120P034600002021-12-06 3:04PM EST2023-01-20458.00456.15473.40+33.00+7.76%211331.54%
AMZN230317P034600002021-11-23 9:50AM EST2023-03-17400.87485.15501.900.00--031.45%
AMZN230616P034600002021-11-08 11:06AM EST2023-06-16459.45526.15540.700.00-22831.10%
AMZN240119P034600002021-12-01 3:13PM EST2024-01-19581.10591.00607.700.00-12129.81%