Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,504.56-75.85 (-2.12%)
At close: 1:00PM EST
3,503.00 -1.56 (-0.04%)
After hours: 04:59PM EST
In The Money
Show:ListStraddle
Strike:4850.00
CallsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211203C048500002021-11-26 12:49PM EST2021-12-030.110.000.15-0.28-71.79%31579.00%
AMZN211210C048500002021-11-26 11:45AM EST2021-12-100.790.591.16-0.21-21.00%54467.31%
AMZN211217C048500002021-11-26 12:36PM EST2021-12-171.250.571.69-0.11-8.09%516755.86%
AMZN211223C048500002021-11-26 9:57AM EST2021-12-232.001.211.87-0.10-4.76%40950.82%
AMZN211231C048500002021-11-24 1:13PM EST2021-12-312.931.852.710.00-21147.79%
AMZN220121C048500002021-11-26 9:55AM EST2022-01-215.904.655.65+0.10+1.72%4630441.82%
AMZN220318C048500002021-11-26 12:21PM EST2022-03-1819.0016.5018.80-1.45-7.09%25236.59%
AMZN220617C048500002021-11-23 1:47PM EST2022-06-1743.8043.4546.800.00-223633.62%
AMZN220916C048500002021-11-24 1:39PM EST2022-09-1684.4070.9088.500.00-19733.65%
AMZN230120C048500002021-11-08 3:46PM EST2023-01-20105.77118.00138.000.00-434732.82%
AMZN240119C048500002021-10-29 9:58AM EST2024-01-19164.00266.50286.000.00-4432.59%
PutsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211210P048500002021-11-23 2:04PM EST2021-12-101,291.831,334.901,347.65+1,291.83--275.30%
AMZN211217P048500002021-11-10 9:43AM EST2021-12-171,265.621,335.051,346.450.00-1255.31%
AMZN211223P048500002021-11-26 12:59PM EST2021-12-231,343.901,335.501,353.40+1,343.90-1064.38%
AMZN211231P048500002021-11-24 9:31AM EST2021-12-311,296.151,335.401,348.700.00-1149.12%
AMZN220121P048500002021-11-22 10:52AM EST2022-01-211,249.131,336.551,348.400.00-109538.16%
AMZN220318P048500002021-10-26 11:06AM EST2022-03-181,476.301,345.801,358.700.00-11034.20%
AMZN220617P048500002021-11-23 10:18AM EST2022-06-171,309.041,366.751,377.550.00-114430.63%
AMZN220916P048500002021-11-26 11:01AM EST2022-09-161,388.161,394.001,407.90-16.06-1.14%12430.30%
AMZN230120P048500002021-08-25 4:32PM EST2023-01-201,339.261,467.001,485.000.00-1433.00%
AMZN240119P048500002021-11-16 12:00PM EST2024-01-191,463.001,535.001,554.500.00--728.37%