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:3900.00
CallsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211203C039000002021-11-26 12:59PM EST2021-12-033.103.003.80-3.30-51.56%2,6391,55151.51%
AMZN211210C039000002021-11-26 12:59PM EST2021-12-108.007.108.70-5.00-38.46%8515040.40%
AMZN211217C039000002021-11-26 12:59PM EST2021-12-1714.5013.5015.15-5.90-28.92%2611,48536.94%
AMZN211223C039000002021-11-26 12:57PM EST2021-12-2320.7118.1021.65-5.98-22.41%3517935.68%
AMZN211231C039000002021-11-26 12:59PM EST2021-12-3128.6225.5029.55-5.88-17.04%7410234.28%
AMZN220107C039000002021-11-26 12:50PM EST2022-01-0737.0030.5540.15+37.00-3-34.66%
AMZN220121C039000002021-11-26 12:59PM EST2022-01-2149.2747.1052.05-9.43-16.06%683,00332.94%
AMZN220218C039000002021-11-26 12:55PM EST2022-02-1891.6387.5593.25-7.40-7.47%4332034.51%
AMZN220318C039000002021-11-26 12:58PM EST2022-03-18118.50111.85117.95-8.39-6.61%7326433.50%
AMZN220414C039000002021-11-26 12:54PM EST2022-04-14137.86133.95140.45-15.19-9.92%5616532.93%
AMZN220520C039000002021-11-26 12:41PM EST2022-05-20183.16170.50177.20-22.99-11.15%13833.42%
AMZN220617C039000002021-11-26 11:22AM EST2022-06-17200.30189.40196.25-19.65-8.93%286632.95%
AMZN220916C039000002021-11-26 10:48AM EST2022-09-16274.59249.50266.50-1.41-0.51%115033.15%
AMZN230120C039000002021-11-26 12:44PM EST2023-01-20346.30323.50343.50-3.70-1.06%11342232.92%
AMZN230317C039000002021-11-26 11:54AM EST2023-03-17382.18358.00377.50+8.17+2.18%96233.06%
AMZN230616C039000002021-11-26 12:57PM EST2023-06-16425.00408.00427.50-12.49-2.85%39433.16%
AMZN240119C039000002021-11-22 3:38PM EST2024-01-19547.00510.50529.500.00-23033.17%
PutsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211203P039000002021-11-22 11:01AM EST2021-12-03298.00387.00400.850.00-11156.40%
AMZN211210P039000002021-11-26 9:33AM EST2021-12-10311.40393.00404.30-10.90-3.38%1340.59%
AMZN211217P039000002021-11-26 10:58AM EST2021-12-17385.00398.05410.65+37.80+10.89%446636.99%
AMZN211231P039000002021-11-26 10:29AM EST2021-12-31390.50410.00423.65+132.90+51.59%2133.78%
AMZN220121P039000002021-11-24 2:09PM EST2022-01-21385.00430.75443.050.00-322431.83%
AMZN220218P039000002021-11-24 2:08PM EST2022-02-18423.65470.25480.850.00-212033.12%
AMZN220318P039000002021-11-26 12:17PM EST2022-03-18485.36493.15503.15+115.48+31.22%138032.00%
AMZN220414P039000002021-11-26 11:36AM EST2022-04-14506.35513.90524.20+33.30+7.04%1331.45%
AMZN220520P039000002021-11-26 12:59PM EST2022-05-20545.50548.45558.00+25.39+4.88%21931.82%
AMZN220617P039000002021-11-26 12:45PM EST2022-06-17562.36565.70574.90+36.91+7.02%445731.26%
AMZN220916P039000002021-11-22 3:51PM EST2022-09-16557.30621.50636.200.00-23431.06%
AMZN230120P039000002021-11-19 12:46PM EST2023-01-20561.60688.00707.500.00-114730.83%
AMZN230317P039000002021-11-19 9:51AM EST2023-03-17585.85717.00736.500.00-116130.79%
AMZN230616P039000002021-11-08 2:56PM EST2023-06-16727.75756.00775.500.00-110430.46%
AMZN240119P039000002021-11-18 11:33AM EST2024-01-19739.15828.50848.000.00--229.45%