Canada markets open in 4 hours 57 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,389.79-47.57 (-1.38%)
At close: 04:00PM EST
3,399.60 +9.81 (+0.29%)
Pre-Market: 04:32AM EST
In The Money
Show:ListStraddle
Strike:4800.00
CallsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211210C048000002021-12-03 11:20AM EST2021-12-100.010.000.000.00-2050.00%
AMZN211217C048000002021-12-02 12:08PM EST2021-12-170.240.000.000.00-6025.00%
AMZN211223C048000002021-11-23 1:32PM EST2021-12-232.120.000.000.00-48025.00%
AMZN211231C048000002021-12-03 3:20PM EST2021-12-310.590.000.000.00-88025.00%
AMZN220107C048000002021-12-03 3:20PM EST2022-01-071.010.000.000.00-16025.00%
AMZN220121C048000002021-12-02 3:33PM EST2022-01-212.250.000.000.00-52012.50%
AMZN220218C048000002021-12-03 3:51PM EST2022-02-186.200.000.000.00-5012.50%
AMZN220318C048000002021-12-03 1:59PM EST2022-03-189.300.000.000.00-21012.50%
AMZN220414C048000002021-12-01 10:17AM EST2022-04-1421.000.000.000.00-1012.50%
AMZN220520C048000002021-12-02 2:51PM EST2022-05-2026.250.000.000.00-106.25%
AMZN220617C048000002021-12-03 10:47AM EST2022-06-1731.550.000.000.00-106.25%
AMZN220715C048000002021-12-03 3:08PM EST2022-07-1537.510.000.000.00-306.25%
AMZN220916C048000002021-12-03 3:19PM EST2022-09-1658.750.000.000.00-406.25%
AMZN230120C048000002021-12-02 12:21PM EST2023-01-20120.000.000.000.00-106.25%
AMZN230317C048000002021-11-22 10:27AM EST2023-03-17165.500.000.000.00-106.25%
AMZN230616C048000002021-12-03 12:03PM EST2023-06-16162.830.000.000.00-306.25%
AMZN240119C048000002021-11-29 12:37PM EST2024-01-19306.270.000.000.00-103.13%
PutsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211217P048000002021-12-03 3:59PM EST2021-12-171,405.950.000.000.00-200.00%
AMZN211231P048000002021-12-02 12:19PM EST2021-12-311,337.950.000.000.00-400.00%
AMZN220121P048000002021-12-03 3:47PM EST2022-01-211,452.320.000.000.00-7300.00%
AMZN220218P048000002021-11-15 11:43AM EST2022-02-181,277.400.000.000.00-100.00%
AMZN220318P048000002021-12-03 10:45AM EST2022-03-181,422.900.000.000.00-300.00%
AMZN220414P048000002021-12-03 9:34AM EST2022-04-141,354.850.000.000.00-100.00%
AMZN220617P048000002021-11-30 9:53AM EST2022-06-171,269.440.000.000.00-200.00%
AMZN220916P048000002021-12-03 10:40AM EST2022-09-161,441.880.000.000.00-100.00%
AMZN230120P048000002021-11-19 11:11AM EST2023-01-201,200.500.000.000.00-100.00%
AMZN230317P048000002021-11-05 11:30AM EST2023-03-171,348.461,497.501,515.500.00-1129.82%
AMZN230616P048000002021-11-24 10:55AM EST2023-06-161,372.950.000.000.00--00.00%
AMZN240119P048000002021-11-30 2:00PM EST2024-01-191,479.500.000.000.00-100.00%