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:5200.00
CallsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211217C052000002021-11-26 11:38AM EST2021-12-170.650.550.97-0.23-26.14%234861.82%
AMZN220121C052000002021-11-26 11:53AM EST2022-01-213.102.683.45-0.15-4.62%5844345.30%
AMZN220218C052000002021-11-26 12:14PM EST2022-02-188.206.908.35+0.63+8.32%27842.19%
AMZN220318C052000002021-11-26 11:26AM EST2022-03-1811.4510.5011.55+0.60+5.53%6180638.59%
AMZN220414C052000002021-11-26 12:43PM EST2022-04-1415.4013.6015.65-2.60-14.44%249636.60%
AMZN220520C052000002021-11-23 10:29AM EST2022-05-2022.0521.7524.200.00-16635.57%
AMZN220617C052000002021-11-24 3:37PM EST2022-06-1733.3426.6029.30+3.95+13.44%162734.41%
AMZN220916C052000002021-11-22 11:45AM EST2022-09-1653.0043.5060.700.00-241934.15%
AMZN230120C052000002021-11-23 10:29AM EST2023-01-2088.8583.00101.500.00-113033.18%
AMZN230317C052000002021-11-23 9:50AM EST2023-03-17118.20102.00121.500.00-22933.03%
AMZN230616C052000002021-11-18 1:00PM EST2023-06-16162.50135.00154.500.00-123732.89%
AMZN240119C052000002021-11-22 11:03AM EST2024-01-19221.56211.10230.500.00-119032.61%
PutsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211217P052000002021-11-22 1:32PM EST2021-12-171,601.611,684.801,696.450.00-61363.93%
AMZN220121P052000002021-11-19 10:01AM EST2022-01-211,460.101,685.101,698.700.00-14445.11%
AMZN220218P052000002021-11-26 10:41AM EST2022-02-181,672.991,688.301,700.90+57.91+3.59%21039.61%
AMZN220318P052000002021-11-26 11:47AM EST2022-03-181,672.391,689.851,700.25+45.37+2.79%561233.72%
AMZN220414P052000002021-11-26 12:48PM EST2022-04-141,691.701,692.051,701.45+42.02+2.55%81431.29%
AMZN220520P052000002021-11-24 3:27PM EST2022-05-201,632.921,697.451,711.150.00-24032.74%
AMZN220617P052000002021-11-15 1:24PM EST2022-06-171,663.961,700.701,713.350.00-677431.18%
AMZN220916P052000002021-09-28 2:13PM EST2022-09-161,881.211,828.501,847.500.00-12045.46%
AMZN230120P052000002021-11-18 9:30AM EST2023-01-201,676.501,748.001,767.000.00-13929.97%
AMZN230317P052000002021-11-17 3:48PM EST2023-03-171,708.241,762.501,781.500.00--429.70%
AMZN230616P052000002021-11-16 12:01PM EST2023-06-161,719.901,785.001,804.000.00-2629.24%
AMZN240119P052000002021-11-23 11:01AM EST2024-01-191,784.501,831.501,851.000.00-321128.11%