Canada markets open in 9 hours 18 minutes

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:3600.00
CallsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211001C036000002021-09-24 3:59PM EDT2021-10-011.311.351.37-0.34-20.61%85598623.54%
AMZN211008C036000002021-09-24 3:59PM EDT2021-10-084.534.254.85-0.97-17.64%24075219.86%
AMZN211015C036000002021-09-24 3:59PM EDT2021-10-158.858.709.00-0.75-7.81%56614,40618.68%
AMZN211022C036000002021-09-24 3:59PM EDT2021-10-2215.5015.0016.55-0.70-4.32%9033219.48%
AMZN211105C036000002021-09-24 3:54PM EDT2021-11-0546.4144.6051.00+46.41-38-25.52%
AMZN211119C036000002021-09-24 3:59PM EDT2021-11-1961.0060.3561.75+0.22+0.36%1973,09324.30%
AMZN211217C036000002021-09-24 3:56PM EDT2021-12-1786.3586.2087.45-0.43-0.50%412,04324.07%
AMZN220121C036000002021-09-24 3:50PM EDT2022-01-21117.78116.85119.70-0.02-0.02%542,98524.55%
AMZN220218C036000002021-09-24 3:30PM EDT2022-02-18147.20152.05155.75-7.60-4.91%244826.37%
AMZN220318C036000002021-09-24 2:45PM EDT2022-03-18164.00173.10176.75-11.35-6.47%21,16726.42%
AMZN220414C036000002021-09-23 11:58AM EDT2022-04-14191.00190.95196.800.00-21926.58%
AMZN220617C036000002021-09-24 3:40PM EDT2022-06-17239.45241.95246.05-4.80-1.97%61,76227.40%
AMZN220916C036000002021-09-24 10:23AM EDT2022-09-16295.00299.80305.00-5.10-1.70%14928.01%
AMZN230120C036000002021-09-24 1:24PM EDT2023-01-20365.12368.15376.40-1.13-0.31%11,14928.62%
AMZN230616C036000002021-09-21 9:36AM EDT2023-06-16426.77442.35457.750.00-640229.58%
AMZN240119C036000002021-09-24 1:02PM EDT2024-01-19537.67534.50554.50+27.76+5.44%1930.17%
PutsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211001P036000002021-09-24 3:57PM EDT2021-10-01175.25170.30178.75-8.85-4.81%2117129.83%
AMZN211008P036000002021-09-24 2:15PM EDT2021-10-08199.74172.80183.20+18.47+10.19%106423.29%
AMZN211015P036000002021-09-24 3:49PM EDT2021-10-15183.47177.35185.70-6.53-3.44%6077720.00%
AMZN211022P036000002021-09-24 2:23PM EDT2021-10-22208.12183.20192.15+8.27+4.14%934519.96%
AMZN211119P036000002021-09-24 3:52PM EDT2021-11-19230.61230.10234.50-47.92-17.20%332,11823.94%
AMZN211217P036000002021-09-22 3:45PM EDT2021-12-17291.68255.15259.050.00-357023.60%
AMZN220121P036000002021-09-23 2:51PM EDT2022-01-21288.93283.20288.100.00-994323.74%
AMZN220218P036000002021-09-22 1:00PM EDT2022-02-18365.35316.65321.800.00-56825.38%
AMZN220318P036000002021-09-17 1:54PM EDT2022-03-18327.50335.90341.050.00-119825.33%
AMZN220414P036000002021-09-17 11:12AM EDT2022-04-14344.05352.65359.800.00-11725.45%
AMZN220617P036000002021-09-23 1:40PM EDT2022-06-17405.20399.55405.050.00-21,37326.09%
AMZN220916P036000002021-09-22 3:43PM EDT2022-09-16481.95453.00459.000.00-15626.52%
AMZN230120P036000002021-09-24 1:24PM EDT2023-01-20524.33511.70520.45+0.58+0.11%190026.71%
AMZN230616P036000002021-09-20 3:12PM EDT2023-06-16657.25573.30588.200.00-30038827.16%
AMZN240119P036000002021-09-23 11:03AM EDT2024-01-19657.46642.00662.000.00-2326.97%