Canada markets close in 5 hours 26 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,405.98+16.19 (+0.48%)
As of 10:34AM EST. Market open.
In The Money
Show:ListStraddle
Strike:4000.00
CallsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211210C040000002021-12-06 10:18AM EST2021-12-100.150.200.25-0.27-64.29%22384150.68%
AMZN211217C040000002021-12-06 10:18AM EST2021-12-171.041.001.10-0.64-38.10%3117,51639.33%
AMZN211223C040000002021-12-06 10:07AM EST2021-12-231.851.922.56-0.90-32.73%2634536.29%
AMZN211231C040000002021-12-06 10:17AM EST2021-12-314.104.004.60-0.90-18.00%8863233.33%
AMZN220107C040000002021-12-06 10:09AM EST2022-01-076.006.507.55-1.85-23.57%711632.52%
AMZN220121C040000002021-12-06 10:17AM EST2022-01-2113.2513.0013.85-2.40-15.34%2187,38131.13%
AMZN220218C040000002021-12-06 10:11AM EST2022-02-1836.2038.5539.95-5.05-12.24%4479633.05%
AMZN220318C040000002021-12-06 10:17AM EST2022-03-1858.9558.0059.65-2.05-3.36%281,67532.37%
AMZN220414C040000002021-12-06 10:19AM EST2022-04-1480.0076.7080.50+8.24+11.48%514832.33%
AMZN220520C040000002021-12-03 2:26PM EST2022-05-20102.50107.85111.300.00-76032.83%
AMZN220617C040000002021-12-06 10:15AM EST2022-06-17126.37125.00128.10-0.18-0.14%93,23932.38%
AMZN220715C040000002021-12-03 11:44AM EST2022-07-15135.49141.15148.150.00-2832.45%
AMZN220916C040000002021-12-03 1:13PM EST2022-09-16184.00184.55191.550.00-3227832.66%
AMZN230120C040000002021-12-06 10:17AM EST2023-01-20260.00256.45268.700.00-42,27832.88%
AMZN230317C040000002021-12-06 9:57AM EST2023-03-17273.35288.45302.65-8.65-3.07%1010433.13%
AMZN230616C040000002021-12-03 2:04PM EST2023-06-16327.30337.80352.050.00-101,47533.31%
AMZN240119C040000002021-12-06 9:46AM EST2024-01-19421.00440.00455.85-4.00-0.94%132233.55%
PutsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211210P040000002021-11-29 1:43PM EST2021-12-10410.00580.15597.000.00-1370.58%
AMZN211217P040000002021-12-03 3:56PM EST2021-12-17638.45576.65587.15+23.18+3.77%25100.00%
AMZN211223P040000002021-11-19 10:12AM EST2021-12-23317.07581.25597.950.00-6038.99%
AMZN211231P040000002021-12-03 3:39PM EST2021-12-31650.55582.90600.100.00-19435.14%
AMZN220121P040000002021-12-02 11:18AM EST2022-01-21565.55590.90605.600.00-529929.89%
AMZN220218P040000002021-12-06 10:08AM EST2022-02-18650.00613.65619.85+112.60+20.95%68628.99%
AMZN220318P040000002021-11-22 2:27PM EST2022-03-18497.84630.40647.400.00-216031.13%
AMZN220414P040000002021-12-01 3:39PM EST2022-04-14622.00647.75663.800.00-2230.58%
AMZN220617P040000002021-12-03 3:02PM EST2022-06-17756.62694.15709.200.00-124530.86%
AMZN220916P040000002021-11-26 11:17AM EST2022-09-16690.32747.00760.950.00-73630.43%
AMZN230120P040000002021-12-02 12:21PM EST2023-01-20782.59808.85823.650.00-11,25630.06%
AMZN230317P040000002021-11-29 10:29AM EST2023-03-17742.57836.15851.650.00-11930.12%
AMZN230616P040000002021-12-03 2:13PM EST2023-06-16916.25866.95883.550.00-397329.54%
AMZN240119P040000002021-11-30 1:30PM EST2024-01-19900.00938.50954.100.00-55428.72%