Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,425.52+9.52 (+0.28%)
At close: 4:00PM EDT
3,424.95 -0.57 (-0.02%)
After hours: 05:38PM EDT
In The Money
Show:ListStraddle
Strike:2700.00
CallsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210924C027000002021-09-16 3:21PM EDT2021-09-24785.76716.60736.000.00-418188.28%
AMZN211001C027000002021-09-17 3:28PM EDT2021-10-01760.79721.85731.100.00-51468.21%
AMZN211015C027000002021-09-23 10:05AM EDT2021-10-15709.18724.00733.450.00-34057.23%
AMZN211119C027000002021-09-17 11:46AM EDT2021-11-19779.40734.25744.400.00-98942.98%
AMZN211217C027000002021-09-01 12:58PM EDT2021-12-17838.00742.65752.400.00-21338.55%
AMZN220121C027000002021-09-23 11:44AM EDT2022-01-21745.95755.00765.050.00-235736.24%
AMZN220218C027000002021-08-16 10:47AM EDT2022-02-18600.00804.25815.850.00-1043.44%
AMZN220318C027000002021-08-31 11:33AM EDT2022-03-18801.00777.15787.050.00-1834.55%
AMZN220414C027000002021-08-24 1:52PM EDT2022-04-14684.88786.15795.750.00--133.71%
AMZN220617C027000002021-09-21 3:55PM EDT2022-06-17757.58812.45822.000.00-116733.19%
AMZN220916C027000002021-09-08 3:21PM EDT2022-09-16949.00841.50859.350.00-1832.93%
AMZN230120C027000002021-09-20 10:32AM EDT2023-01-20860.00889.05907.450.00-1113032.72%
AMZN230616C027000002021-09-23 12:33PM EDT2023-06-16939.17942.50959.950.00-23732.65%
AMZN240119C027000002021-09-24 12:57PM EDT2024-01-191,012.591,011.501,030.50+29.79+3.03%2732.63%
PutsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210924P027000002021-09-24 12:31PM EDT2021-09-240.010.000.94-0.01-50.00%15853177.64%
AMZN211001P027000002021-09-24 3:47PM EDT2021-10-010.150.040.25-0.18-54.55%16222855.76%
AMZN211008P027000002021-09-24 2:31PM EDT2021-10-081.000.630.98-0.18-15.25%1311050.01%
AMZN211015P027000002021-09-24 3:42PM EDT2021-10-151.991.701.95-0.46-18.78%3952845.28%
AMZN211022P027000002021-09-24 3:59PM EDT2021-10-223.112.743.55-0.69-18.16%21443.21%
AMZN211119P027000002021-09-24 3:58PM EDT2021-11-1911.6211.2011.95-1.11-8.72%3864038.70%
AMZN211217P027000002021-09-24 3:45PM EDT2021-12-1718.4318.0018.85-1.77-8.76%794535.20%
AMZN220121P027000002021-09-24 1:36PM EDT2022-01-2130.6027.9028.90-1.00-3.16%131,77333.11%
AMZN220218P027000002021-09-24 12:19PM EDT2022-02-1842.9539.9541.30-17.05-28.42%113933.09%
AMZN220318P027000002021-09-24 12:47PM EDT2022-03-1849.6047.0548.45-1.47-2.88%1332731.91%
AMZN220414P027000002021-09-23 2:00PM EDT2022-04-1456.7554.5056.600.00-15431.28%
AMZN220617P027000002021-09-23 9:56AM EDT2022-06-1786.1077.9079.600.00-236230.82%
AMZN220916P027000002021-09-24 3:45PM EDT2022-09-16108.50107.15109.75-4.20-3.73%7792630.24%
AMZN230120P027000002021-09-23 3:47PM EDT2023-01-20148.05145.35149.350.00-839329.80%
AMZN230616P027000002021-09-23 3:30PM EDT2023-06-16190.00186.20192.900.00-344529.53%
AMZN240119P027000002021-09-22 3:25PM EDT2024-01-19251.93229.00248.000.00-22829.07%