Canada markets close in 2 hours 20 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,455.54+65.75 (+1.94%)
As of 01:40PM EST. Market open.
In The Money
Show:ListStraddle
Strike:4650.00
CallsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211210C046500002021-12-03 3:22PM EST2021-12-100.030.000.050.00-42273.44%
AMZN211217C046500002021-12-01 9:55AM EST2021-12-170.590.040.310.00-516655.27%
AMZN211223C046500002021-12-01 11:56AM EST2021-12-231.080.130.460.00-33749.44%
AMZN211231C046500002021-12-03 2:13PM EST2021-12-310.730.470.810.00-103443.69%
AMZN220107C046500002021-12-01 12:49PM EST2022-01-072.381.031.420.00--441.41%
AMZN220121C046500002021-12-06 12:04PM EST2022-01-212.222.452.76-0.43-16.23%31,29637.84%
AMZN220318C046500002021-12-06 1:11PM EST2022-03-1814.5014.0514.90-7.50-34.09%29533.90%
AMZN220617C046500002021-11-26 9:46AM EST2022-06-1764.3044.2045.900.00-44032.19%
AMZN220916C046500002021-12-02 3:11PM EST2022-09-1678.0082.7585.600.00-11732.04%
AMZN230120C046500002021-12-03 11:19AM EST2023-01-20125.51136.35146.250.00-14232.36%
AMZN240119C046500002021-11-17 9:52AM EST2024-01-19311.46288.50308.000.00-122432.82%
PutsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211210P046500002021-11-30 10:52AM EST2021-12-101,122.251,185.501,200.650.00--0131.11%
AMZN211217P046500002021-11-30 3:10PM EST2021-12-171,148.701,181.901,200.550.00-2084.42%
AMZN220107P046500002021-11-30 9:37AM EST2022-01-071,084.001,184.701,201.600.00--152.31%
AMZN220121P046500002021-11-19 12:31PM EST2022-01-211,259.801,188.751,202.00+346.56+37.95%12744.26%
AMZN220318P046500002021-11-17 9:33AM EST2022-03-181,102.801,193.851,205.500.00-11732.04%
AMZN220617P046500002021-11-04 9:01AM EST2022-06-171,243.751,281.101,293.150.00-1540.79%
AMZN230120P046500002021-08-17 8:31AM EST2023-01-201,449.501,270.501,288.500.00-1027.59%