Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,504.56-75.85 (-2.12%)
At close: 1:00PM EST
3,503.00 -1.56 (-0.04%)
After hours: 04:59PM EST
In The Money
Show:ListStraddle
Strike:3850.00
CallsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211203C038500002021-11-26 12:59PM EST2021-12-034.104.005.40-4.25-50.90%2,1961,55246.55%
AMZN211210C038500002021-11-26 12:56PM EST2021-12-1011.0810.2011.00-6.42-36.69%2523337.38%
AMZN211217C038500002021-11-26 12:59PM EST2021-12-1718.9517.4019.95-6.71-26.15%2671,26835.65%
AMZN211223C038500002021-11-26 11:42AM EST2021-12-2330.4323.0026.90-2.30-7.03%75334.43%
AMZN211231C038500002021-11-26 12:38PM EST2021-12-3135.0631.6036.85-7.31-17.25%276933.66%
AMZN220121C038500002021-11-26 12:55PM EST2022-01-2158.2055.7061.10-9.30-13.78%461,28032.47%
AMZN220318C038500002021-11-26 12:16PM EST2022-03-18135.40124.40130.95-21.60-13.76%4523933.33%
AMZN220617C038500002021-11-24 12:30PM EST2022-06-17233.22204.50211.600.00-141,23032.91%
AMZN220916C038500002021-11-23 11:59AM EST2022-09-16281.50267.05283.000.00-18933.16%
AMZN230120C038500002021-11-26 10:27AM EST2023-01-20371.45341.00360.50+0.95+0.26%134832.94%
AMZN230616C038500002021-11-19 11:50AM EST2023-06-16485.48425.50445.00-67.01-12.13%11933.20%
AMZN240119C038500002021-11-22 10:44AM EST2024-01-19580.00528.00547.000.00-14233.21%
PutsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211203P038500002021-11-26 11:23AM EST2021-12-03336.24338.35351.55+76.24+29.32%2347.82%
AMZN211210P038500002021-11-19 12:40PM EST2021-12-10169.69345.35356.200.00-2337.18%
AMZN211217P038500002021-11-23 2:27PM EST2021-12-17316.90351.60364.700.00-4236935.28%
AMZN211223P038500002021-11-23 3:58PM EST2021-12-23307.60358.25372.200.00-1134.38%
AMZN211231P038500002021-11-22 9:40AM EST2021-12-31217.90366.25377.300.00-1231.94%
AMZN220121P038500002021-11-26 11:55AM EST2022-01-21381.89389.80401.50+46.13+13.74%122431.30%
AMZN220318P038500002021-11-26 12:16PM EST2022-03-18448.21456.20466.70+110.76+32.82%4310931.97%
AMZN220617P038500002021-11-24 11:18AM EST2022-06-17478.12531.00539.850.00-259431.22%
AMZN220916P038500002021-11-19 11:59AM EST2022-09-16449.47588.00604.300.00-57231.22%
AMZN230120P038500002021-11-19 9:51AM EST2023-01-20541.30655.00674.500.00-228330.86%
AMZN230616P038500002021-11-26 9:32AM EST2023-06-16660.35723.50743.00-90.66-12.07%1330.51%
AMZN240119P038500002021-11-18 10:05AM EST2024-01-19721.25796.00816.000.00--129.51%