Canada markets close in 2 hours 24 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,457.09+67.30 (+1.99%)
As of 01:36PM EST. Market open.
In The Money
Show:ListStraddle
Strike:5400.00
CallsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211217C054000002021-12-06 10:05AM EST2021-12-170.040.000.040.00-964267.97%
AMZN220121C054000002021-12-06 1:11PM EST2022-01-210.630.590.88-0.16-20.25%762646.77%
AMZN220218C054000002021-12-06 12:32PM EST2022-02-182.852.783.15-0.03-1.04%238542.94%
AMZN220318C054000002021-12-06 11:45AM EST2022-03-184.324.505.15-0.12-2.70%519339.19%
AMZN220414C054000002021-12-06 11:23AM EST2022-04-146.206.657.40-0.10-1.59%78636.81%
AMZN220520C054000002021-12-06 1:03PM EST2022-05-2011.7011.2012.05-1.10-8.59%22035.26%
AMZN220617C054000002021-12-06 10:04AM EST2022-06-1712.4514.5015.40-0.87-6.53%218734.07%
AMZN220715C054000002021-12-06 10:04AM EST2022-07-1515.5518.3519.85-2.00-11.40%17233.39%
AMZN220916C054000002021-12-06 10:08AM EST2022-09-1628.1231.6533.25-2.08-6.89%125832.78%
AMZN230120C054000002021-12-06 9:58AM EST2023-01-2055.0062.0068.00-5.70-9.39%117032.48%
AMZN230317C054000002021-12-06 10:46AM EST2023-03-1774.0079.5086.30-16.30-18.05%1432.55%
AMZN230616C054000002021-12-03 9:41AM EST2023-06-16105.15108.95115.900.00-19032.55%
AMZN240119C054000002021-12-06 11:51AM EST2024-01-19174.00175.40189.50+9.50+5.78%512632.65%
PutsforDecember 10, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211217P054000002021-12-06 10:05AM EST2021-12-172,033.651,934.851,949.50+124.50+6.52%10119.09%
AMZN220121P054000002021-12-03 11:07AM EST2022-01-212,021.671,939.751,953.450.00-2255.53%
AMZN220218P054000002021-12-03 12:58PM EST2022-02-182,026.531,939.151,951.050.00-23649.30%
AMZN220318P054000002021-12-02 9:31AM EST2022-03-181,946.301,940.001,951.600.00-15842.53%
AMZN220414P054000002021-11-29 9:33AM EST2022-04-141,862.251,937.701,949.150.00-1536.03%
AMZN220520P054000002021-11-30 10:36AM EST2022-05-201,852.751,938.651,950.250.00-1332.70%
AMZN220617P054000002021-12-03 10:43AM EST2022-06-172,016.351,941.701,953.200.00-242431.91%
AMZN220916P054000002021-11-30 9:30AM EST2022-09-161,850.901,950.501,968.700.00-17131.16%
AMZN230120P054000002021-12-06 10:01AM EST2023-01-202,052.001,971.001,990.50+60.50+3.04%124829.74%
AMZN230317P054000002021-12-03 9:30AM EST2023-03-171,990.501,980.501,995.650.00-1128.62%
AMZN230616P054000002021-11-26 9:32AM EST2023-06-161,864.661,999.502,015.150.00-1328.42%
AMZN240119P054000002021-11-30 12:14PM EST2024-01-192,008.002,038.002,056.000.00-17027.49%