Canada markets open in 7 hours 28 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,427.37+37.58 (+1.11%)
At close: 04:00PM EST
3,428.36 +0.99 (+0.03%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:4400.00
CallsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211210C044000002021-12-06 2:39PM EST2021-12-100.060.000.000.00-46050.00%
AMZN211217C044000002021-12-03 3:54PM EST2021-12-170.190.000.000.00-1025.00%
AMZN211223C044000002021-12-06 2:42PM EST2021-12-230.530.000.000.00-3025.00%
AMZN211231C044000002021-12-06 3:54PM EST2021-12-311.020.000.000.00-23012.50%
AMZN220107C044000002021-12-03 3:50PM EST2022-01-072.400.000.000.00-8012.50%
AMZN220121C044000002021-12-06 3:57PM EST2022-01-213.950.000.000.00-22012.50%
AMZN220218C044000002021-12-06 2:58PM EST2022-02-1814.350.000.000.00-286012.50%
AMZN220318C044000002021-12-06 1:26PM EST2022-03-1825.100.000.000.00-42706.25%
AMZN220414C044000002021-12-06 2:44PM EST2022-04-1435.470.000.000.00-206.25%
AMZN220520C044000002021-12-06 1:20PM EST2022-05-2056.250.000.000.00-106.25%
AMZN220617C044000002021-12-06 9:55AM EST2022-06-1755.000.000.000.00-706.25%
AMZN220715C044000002021-12-02 11:13AM EST2022-07-1582.300.000.000.00-106.25%
AMZN220916C044000002021-12-06 1:34PM EST2022-09-16118.450.000.000.00-106.25%
AMZN230120C044000002021-12-06 12:56PM EST2023-01-20184.060.000.000.00-103.13%
AMZN230317C044000002021-12-01 1:47PM EST2023-03-17223.460.000.000.00-103.13%
AMZN230616C044000002021-11-29 3:20PM EST2023-06-16292.510.000.000.00-103.13%
AMZN240119C044000002021-12-03 1:25PM EST2024-01-19330.000.000.000.00-103.13%
PutsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211210P044000002021-11-30 2:53PM EST2021-12-10898.650.000.000.00-4600.00%
AMZN211217P044000002021-12-06 3:35PM EST2021-12-17972.910.000.000.00-1000.00%
AMZN211231P044000002021-11-19 11:16AM EST2021-12-31657.060.000.000.00-300.00%
AMZN220107P044000002021-11-30 2:36PM EST2022-01-07884.520.000.000.00--00.00%
AMZN220121P044000002021-12-02 9:44AM EST2022-01-21925.350.000.000.00-200.00%
AMZN220218P044000002021-11-18 11:00AM EST2022-02-18797.370.000.000.00-100.00%
AMZN220318P044000002021-11-30 10:54AM EST2022-03-18911.700.000.000.00-800.00%
AMZN220414P044000002021-11-15 10:55AM EST2022-04-14888.300.000.000.00-200.00%
AMZN220520P044000002021-12-03 3:00PM EST2022-05-201,085.000.000.000.00-100.00%
AMZN220617P044000002021-12-03 11:08AM EST2022-06-171,068.100.000.000.00-1000.00%
AMZN220916P044000002021-11-29 3:50PM EST2022-09-16949.400.000.000.00-2000.00%
AMZN230120P044000002021-12-06 12:51PM EST2023-01-201,092.900.000.000.00-600.00%
AMZN230317P044000002021-11-30 3:44PM EST2023-03-171,078.300.000.000.00--00.00%
AMZN230616P044000002021-11-23 11:16AM EST2023-06-161,067.050.000.000.00-200.00%
AMZN240119P044000002021-12-01 10:34AM EST2024-01-191,155.600.000.000.00-200.00%