Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,425.52+9.52 (+0.28%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
Strike:3500.00
CallsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211001C035000002021-09-24 3:59PM EDT2021-10-018.007.958.25-0.80-9.09%10,0542,85020.36%
AMZN211008C035000002021-09-24 3:59PM EDT2021-10-0819.0018.5019.65-0.35-1.81%1971,32319.15%
AMZN211015C035000002021-09-24 3:59PM EDT2021-10-1528.7828.0529.30+0.03+0.10%1,08413,14418.80%
AMZN211022C035000002021-09-24 3:54PM EDT2021-10-2240.2438.1541.00-0.03-0.07%5871219.59%
AMZN211029C035000002021-09-24 3:53PM EDT2021-10-2972.1569.3073.50-0.02-0.03%5823725.67%
AMZN211105C035000002021-09-24 3:56PM EDT2021-11-0581.8478.1087.00+81.84-91726.38%
AMZN211119C035000002021-09-24 3:55PM EDT2021-11-1996.4596.7099.25-0.05-0.05%1142,10425.07%
AMZN211217C035000002021-09-24 3:58PM EDT2021-12-17127.80125.65127.90+3.00+2.40%2931,08024.82%
AMZN220121C035000002021-09-24 3:56PM EDT2022-01-21158.65157.90161.35-1.87-1.16%323,77025.12%
AMZN220218C035000002021-09-24 9:34AM EDT2022-02-18185.85194.45198.70-10.96-5.57%143326.91%
AMZN220318C035000002021-09-24 3:47PM EDT2022-03-18217.37215.95220.05-0.95-0.44%6797026.90%
AMZN220414C035000002021-09-24 2:13PM EDT2022-04-14226.73234.25240.65-7.82-3.33%34327.06%
AMZN220617C035000002021-09-24 1:52PM EDT2022-06-17277.28285.00289.50-9.22-3.22%61,95327.75%
AMZN220916C035000002021-09-24 9:37AM EDT2022-09-16337.00343.15348.70+9.10+2.78%51,49228.33%
AMZN230120C035000002021-09-24 11:49AM EDT2023-01-20403.27411.30420.15-11.73-2.83%33,06728.90%
AMZN230616C035000002021-09-24 3:36PM EDT2023-06-16483.89484.80501.10-3.42-0.70%325229.84%
AMZN240119C035000002021-09-21 11:31AM EDT2024-01-19564.00577.00596.500.00-21030.37%
PutsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211001P035000002021-09-24 3:53PM EDT2021-10-0178.5579.0083.00-10.26-11.55%12238120.62%
AMZN211008P035000002021-09-24 3:21PM EDT2021-10-08106.0089.0594.25+3.90+3.82%2113119.22%
AMZN211015P035000002021-09-24 3:54PM EDT2021-10-15100.0099.50103.00-11.75-10.51%913,66418.52%
AMZN211022P035000002021-09-24 3:45PM EDT2021-10-22115.71108.75117.20-2.68-2.26%512520.10%
AMZN211029P035000002021-09-24 1:28PM EDT2021-10-29151.85140.30147.85+4.85+3.30%4211125.65%
AMZN211105P035000002021-09-24 3:56PM EDT2021-11-05156.97148.60160.35+156.97-2026.13%
AMZN211119P035000002021-09-24 3:55PM EDT2021-11-19171.00167.70171.20-6.12-3.46%1541,02824.59%
AMZN211217P035000002021-09-24 3:53PM EDT2021-12-17195.10195.10198.05-3.70-1.86%349924.16%
AMZN220121P035000002021-09-24 3:52PM EDT2022-01-21225.50224.85228.00-7.00-3.01%241,67824.12%
AMZN220218P035000002021-09-23 3:51PM EDT2022-02-18265.90259.65264.250.00-48025.89%
AMZN220318P035000002021-09-24 3:47PM EDT2022-03-18283.63279.30283.90-51.63-15.40%202,55425.79%
AMZN220414P035000002021-09-09 10:42AM EDT2022-04-14272.27296.65302.600.00-21025.84%
AMZN220617P035000002021-09-24 3:40PM EDT2022-06-17349.10343.20348.20-47.28-11.93%21,12126.42%
AMZN220916P035000002021-09-23 10:51AM EDT2022-09-16409.13396.30402.050.00-111,48526.78%
AMZN230120P035000002021-09-23 12:37PM EDT2023-01-20466.00455.75464.000.00-32,49926.97%
AMZN230616P035000002021-09-23 12:15PM EDT2023-06-16530.00517.25530.950.00-512527.36%
AMZN240119P035000002021-09-23 11:30AM EDT2024-01-19600.00585.00605.000.00-23227.19%