Canada markets close in 4 hours 13 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,501.00-22.29 (-0.63%)
As of 11:47AM EST. Market open.
In The Money
Show:ListStraddle
Strike:4200.00
CallsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211210C042000002021-12-08 10:24AM EST2021-12-100.020.020.05-0.03-60.00%232062.11%
AMZN211217C042000002021-12-08 11:12AM EST2021-12-170.330.250.38-0.17-34.00%2688042.14%
AMZN211223C042000002021-12-08 10:28AM EST2021-12-230.770.550.73-0.30-28.04%1324835.88%
AMZN211231C042000002021-12-08 9:54AM EST2021-12-311.831.301.58-0.27-12.86%113232.36%
AMZN220107C042000002021-12-07 3:50PM EST2022-01-073.052.502.820.00-22030.99%
AMZN220121C042000002021-12-08 11:15AM EST2022-01-215.976.006.40-0.93-13.48%101,18029.58%
AMZN220218C042000002021-12-08 11:15AM EST2022-02-1823.0022.6023.45-2.52-9.87%994730.98%
AMZN220318C042000002021-12-08 11:03AM EST2022-03-1837.0536.5538.00-2.95-7.38%624730.18%
AMZN220414C042000002021-12-08 9:40AM EST2022-04-1453.6052.0554.10-8.99-14.36%116430.01%
AMZN220520C042000002021-12-06 3:46PM EST2022-05-2076.6580.6082.500.00-585730.88%
AMZN220617C042000002021-12-07 3:25PM EST2022-06-17100.7095.6098.600.00-4756530.63%
AMZN220715C042000002021-12-03 3:37PM EST2022-07-1598.48109.90115.050.00-2430.52%
AMZN220916C042000002021-12-07 11:53AM EST2022-09-16168.92154.00160.400.00-17731.28%
AMZN230120C042000002021-12-08 9:42AM EST2023-01-20232.00226.00234.15+2.00+0.87%642531.53%
AMZN230317C042000002021-12-03 11:11AM EST2023-03-17235.00257.75268.900.00-11531.92%
AMZN230616C042000002021-12-07 10:16AM EST2023-06-16320.10305.80318.200.00-2710232.17%
AMZN240119C042000002021-12-07 9:47AM EST2024-01-19421.00407.90425.500.00-125832.67%
PutsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211210P042000002021-12-01 9:41AM EST2021-12-10667.15678.70692.450.00-100.00%
AMZN211217P042000002021-12-07 9:37AM EST2021-12-17729.40683.35699.150.00-24138.67%
AMZN211231P042000002021-12-08 10:11AM EST2021-12-31692.48681.35696.65-8.48-1.21%2130.00%
AMZN220121P042000002021-12-07 9:37AM EST2022-01-21728.20685.45699.300.00-24219.70%
AMZN220218P042000002021-11-24 3:38PM EST2022-02-18656.80704.15714.600.00-1328.03%
AMZN220318P042000002021-11-26 9:37AM EST2022-03-18675.20714.30722.850.00-22726.49%
AMZN220617P042000002021-10-29 11:02AM EST2022-06-17903.56793.05803.700.00-112931.42%
AMZN220916P042000002021-10-18 8:50AM EST2022-09-16865.00710.70722.500.00-1415.80%
AMZN230120P042000002021-12-03 3:11PM EST2023-01-20880.00879.55892.50-140.00-13.73%12528.57%
AMZN230616P042000002021-11-02 10:18AM EST2023-06-161,056.301,037.001,055.000.00-2934.47%
AMZN240119P042000002021-12-06 3:07PM EST2024-01-191,073.001,002.501,019.550.00-1227.45%