Canada markets close in 25 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,516.45+89.07 (+2.60%)
As of 03:35PM EST. Market open.
In The Money
Show:ListStraddle
Strike:3700.00
CallsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211210C037000002021-12-07 3:18PM EST2021-12-101.911.811.86+1.03+117.05%4,8573,42528.27%
AMZN211217C037000002021-12-07 3:20PM EST2021-12-1710.3210.2010.55+4.52+77.93%3,9723,47825.98%
AMZN211223C037000002021-12-07 3:19PM EST2021-12-2318.2917.3019.30+6.76+58.63%21732425.62%
AMZN211231C037000002021-12-07 3:09PM EST2021-12-3132.1529.0032.25+11.17+53.24%15929925.98%
AMZN220107C037000002021-12-07 2:56PM EST2022-01-0746.2141.8546.05+14.22+44.45%417527.07%
AMZN220121C037000002021-12-07 3:06PM EST2022-01-2167.8063.8066.65+16.40+31.91%4124,58827.34%
AMZN220218C037000002021-12-07 2:56PM EST2022-02-18125.40118.95122.95+24.90+24.78%4644631.13%
AMZN220318C037000002021-12-07 2:59PM EST2022-03-18155.00150.30154.50+16.35+11.79%301,47630.91%
AMZN220414C037000002021-12-07 2:00PM EST2022-04-14189.81176.85182.20+23.05+13.82%423930.88%
AMZN220520C037000002021-12-07 2:21PM EST2022-05-20228.00219.60223.85+20.75+10.01%296331.77%
AMZN220617C037000002021-12-07 2:14PM EST2022-06-17251.49240.90246.50+30.99+14.05%81,72331.61%
AMZN220715C037000002021-12-07 10:17AM EST2022-07-15264.33259.70267.95+48.16+22.28%17531.52%
AMZN220916C037000002021-12-07 11:05AM EST2022-09-16321.75311.60322.95+51.40+19.01%110832.25%
AMZN230120C037000002021-12-07 3:06PM EST2023-01-20405.20395.75409.35+22.20+5.80%41,39532.65%
AMZN230317C037000002021-12-07 11:42AM EST2023-03-17450.00430.85444.50+33.03+7.92%24632.85%
AMZN230616C037000002021-12-06 3:36PM EST2023-06-16453.00481.95497.000.00-721533.08%
AMZN240119C037000002021-12-06 11:31AM EST2024-01-19550.00587.65604.600.00-35333.36%
PutsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211210P037000002021-12-07 3:02PM EST2021-12-10173.72170.55183.45-54.36-23.83%341220.00%
AMZN211217P037000002021-12-07 2:31PM EST2021-12-17168.55180.50190.45-82.43-32.84%4559622.99%
AMZN211223P037000002021-12-07 2:35PM EST2021-12-23182.65189.35197.15-179.20-49.52%538022.67%
AMZN211231P037000002021-12-07 11:14AM EST2021-12-31202.63200.65208.95-73.01-26.49%1612323.51%
AMZN220107P037000002021-12-07 11:57AM EST2022-01-07208.38209.05220.00-89.62-30.07%1224.25%
AMZN220121P037000002021-12-07 2:39PM EST2022-01-21228.03233.30239.20-58.02-20.28%2953924.85%
AMZN220218P037000002021-12-07 3:00PM EST2022-02-18286.78286.05292.80-88.55-23.59%311328.86%
AMZN220318P037000002021-12-06 3:58PM EST2022-03-18394.57316.15322.000.00-432728.70%
AMZN220414P037000002021-12-07 10:08AM EST2022-04-14365.15341.60347.55+28.91+8.60%119128.67%
AMZN220520P037000002021-12-03 3:55PM EST2022-05-20500.93381.50388.100.00-91829.72%
AMZN220617P037000002021-12-07 9:30AM EST2022-06-17438.00401.35407.40-22.87-4.96%21,78429.40%
AMZN220916P037000002021-12-02 12:56PM EST2022-09-16518.00465.90477.300.00-16329.91%
AMZN230120P037000002021-12-03 12:29PM EST2023-01-20635.95538.10549.150.00-823029.74%
AMZN230317P037000002021-11-30 2:21PM EST2023-03-17589.51564.30578.800.00-1829.77%
AMZN230616P037000002021-12-06 10:52AM EST2023-06-16693.00605.20620.750.00-26829.65%
AMZN240119P037000002021-11-29 3:56PM EST2024-01-19670.00673.50688.850.00-1228.50%