Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,416.00+35.95 (+1.06%)
At close: 4:00PM EDT
3,413.50 -2.50 (-0.07%)
After hours: 04:33PM EDT
In The Money
Show:ListStraddle
Strike:2600.00
CallsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210924C026000002021-08-27 10:54AM EDT2021-09-24728.05812.10818.550.00-10176.07%
AMZN211001C026000002021-09-22 10:29AM EDT2021-10-01770.00812.40818.850.00-1084.38%
AMZN211015C026000002021-09-10 10:12AM EDT2021-10-15895.43814.50820.900.00-12357.56%
AMZN211119C026000002021-09-16 2:54PM EDT2021-11-19895.19823.80830.350.00-12544.62%
AMZN211217C026000002021-08-26 12:38PM EDT2021-12-17752.82830.20838.550.00-23540.74%
AMZN220121C026000002021-09-23 1:36PM EDT2022-01-21855.00840.45849.25+60.42+7.60%434938.05%
AMZN220218C026000002021-08-26 12:42PM EDT2022-02-18773.77850.45861.850.00-1237.67%
AMZN220318C026000002021-08-18 10:32AM EDT2022-03-18700.10901.95913.700.00-11444.90%
AMZN220414C026000002021-09-15 12:07PM EDT2022-04-14875.98864.15880.000.00-1335.85%
AMZN220617C026000002021-09-01 9:30AM EDT2022-06-17964.50886.55902.000.00-110334.75%
AMZN220916C026000002021-09-20 10:56AM EDT2022-09-16888.00913.50931.500.00-1833.70%
AMZN230120C026000002021-09-22 1:50PM EDT2023-01-20933.45955.50975.000.00-251733.30%
AMZN230616C026000002021-09-22 12:38PM EDT2023-06-16985.001,005.001,023.000.00-13533.08%
PutsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210924P026000002021-09-23 12:28PM EDT2021-09-240.050.000.02+0.02+66.67%50228103.13%
AMZN211001P026000002021-09-23 1:49PM EDT2021-10-010.200.130.28-0.35-63.64%1320161.62%
AMZN211008P026000002021-09-23 10:04AM EDT2021-10-081.300.700.92-0.34-20.73%138353.49%
AMZN211015P026000002021-09-23 3:22PM EDT2021-10-151.711.701.86-1.24-42.03%8383249.63%
AMZN211119P026000002021-09-23 3:42PM EDT2021-11-199.709.7010.10-3.05-23.92%960041.46%
AMZN211217P026000002021-09-23 3:16PM EDT2021-12-1715.4515.4515.90-4.25-21.57%1642537.52%
AMZN220121P026000002021-09-23 10:33AM EDT2022-01-2125.0023.7024.25-3.60-12.59%651,83435.01%
AMZN220218P026000002021-09-23 12:36PM EDT2022-02-1834.4033.5034.20-5.65-14.11%225134.59%
AMZN220318P026000002021-09-22 10:42AM EDT2022-03-1848.6539.2540.050.00-516733.21%
AMZN220414P026000002021-09-23 2:51PM EDT2022-04-1445.3045.4546.70-14.70-24.50%12132.40%
AMZN220617P026000002021-09-23 10:26AM EDT2022-06-1767.9265.4566.45-21.38-23.94%984731.71%
AMZN220916P026000002021-09-23 10:52AM EDT2022-09-1693.8091.6593.10-17.00-15.34%213630.97%
AMZN230120P026000002021-09-22 1:08PM EDT2023-01-20139.95126.05128.100.00-11,32830.31%
AMZN230616P026000002021-09-22 11:45AM EDT2023-06-16176.50163.10166.400.00-131329.82%
AMZN240119P026000002021-09-20 11:24AM EDT2024-01-19245.50199.00218.500.00-4829.37%