Canada markets open in 7 hours 52 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:5000.00
CallsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211210C050000002021-12-06 3:55PM EST2021-12-100.010.000.000.00-27050.00%
AMZN211217C050000002021-12-06 2:51PM EST2021-12-170.070.000.000.00-76050.00%
AMZN211223C050000002021-12-03 2:46PM EST2021-12-230.220.000.000.00-10025.00%
AMZN211231C050000002021-12-06 2:46PM EST2021-12-310.230.000.000.00-60025.00%
AMZN220107C050000002021-12-03 2:31PM EST2022-01-070.730.000.000.00-12025.00%
AMZN220121C050000002021-12-06 3:55PM EST2022-01-211.250.000.000.00-74025.00%
AMZN220218C050000002021-12-06 3:57PM EST2022-02-184.620.000.000.00-13012.50%
AMZN220318C050000002021-12-06 3:57PM EST2022-03-187.370.000.000.00-25012.50%
AMZN220414C050000002021-12-06 2:50PM EST2022-04-1411.200.000.000.00-12012.50%
AMZN220520C050000002021-12-06 9:41AM EST2022-05-2016.650.000.000.00-1012.50%
AMZN220617C050000002021-12-06 2:29PM EST2022-06-1725.820.000.000.00-12206.25%
AMZN220715C050000002021-12-06 9:44AM EST2022-07-1527.500.000.000.00-106.25%
AMZN220916C050000002021-12-06 12:33PM EST2022-09-1653.0045.8053.650.00-3032.81%
AMZN230120C050000002021-12-06 3:52PM EST2023-01-2092.850.000.000.00-1806.25%
AMZN230317C050000002021-12-02 10:44AM EST2023-03-17115.000.000.000.00-206.25%
AMZN230616C050000002021-12-06 11:30AM EST2023-06-16142.360.000.000.00-106.25%
AMZN240119C050000002021-12-03 3:09PM EST2024-01-19215.000.000.000.00-803.13%
PutsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211217P050000002021-12-03 9:43AM EST2021-12-171,572.500.000.000.00-100.00%
AMZN211223P050000002021-12-02 3:32PM EST2021-12-231,555.800.000.000.00-100.00%
AMZN211231P050000002021-11-29 2:40PM EST2021-12-311,431.920.000.000.00-200.00%
AMZN220121P050000002021-12-03 3:53PM EST2022-01-211,635.730.000.000.00-1600.00%
AMZN220218P050000002021-11-26 10:32AM EST2022-02-181,457.640.000.000.00-300.00%
AMZN220318P050000002021-12-03 9:40AM EST2022-03-181,570.800.000.000.00-100.00%
AMZN220414P050000002021-12-06 9:34AM EST2022-04-141,661.050.000.000.00-200.00%
AMZN220520P050000002021-12-06 9:56AM EST2022-05-201,650.110.000.000.00-500.00%
AMZN220617P050000002021-12-06 1:00PM EST2022-06-171,553.690.000.000.00-400.00%
AMZN220715P050000002021-11-29 10:29AM EST2022-07-151,454.930.000.000.00-200.00%
AMZN220916P050000002021-12-06 11:39AM EST2022-09-161,613.320.000.000.00-100.00%
AMZN230120P050000002021-11-30 9:30AM EST2023-01-201,512.850.000.000.00-100.00%
AMZN230317P050000002021-11-29 12:31PM EST2023-03-171,514.750.000.000.00-1800.00%
AMZN230616P050000002021-11-30 2:14PM EST2023-06-161,600.430.000.000.00-100.00%
AMZN240119P050000002021-12-06 12:49PM EST2024-01-191,695.000.000.000.00-100.00%