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
3,425.75 +0.23 (0.01%)
After hours: 05:59PM EDT
In The Money
Show:ListStraddle
Strike:2800.00
CallsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210924C028000002021-09-21 3:50PM EDT2021-09-24547.50616.50635.500.00-44153.32%
AMZN211001C028000002021-09-23 10:21AM EDT2021-10-01612.25622.05631.300.00-21260.35%
AMZN211015C028000002021-09-24 10:28AM EDT2021-10-15609.82625.20634.20+22.31+3.80%28550.86%
AMZN211119C028000002021-09-23 3:06PM EDT2021-11-19643.00639.05648.100.00-24939.59%
AMZN211217C028000002021-09-17 12:48PM EDT2021-12-17710.10648.25658.200.00-111936.00%
AMZN220121C028000002021-09-21 1:15PM EDT2022-01-21608.00664.55673.400.00-448334.20%
AMZN220218C028000002021-09-23 12:55PM EDT2022-02-18671.00680.35689.800.00-1534.17%
AMZN220318C028000002021-08-23 2:07PM EDT2022-03-18566.00690.30699.950.00-31933.12%
AMZN220414C028000002021-09-20 3:02PM EDT2022-04-14635.46700.85710.250.00-1332.46%
AMZN220617C028000002021-09-15 12:13PM EDT2022-06-17738.00731.20740.350.00-136632.19%
AMZN220916C028000002021-09-03 12:55PM EDT2022-09-16801.25764.65782.150.00-1432.15%
AMZN230120C028000002021-09-22 12:06PM EDT2023-01-20789.50816.00834.000.00-126432.04%
AMZN230616C028000002021-09-23 11:43AM EDT2023-06-16865.85874.00892.000.00-17532.21%
AMZN240119C028000002021-09-23 12:33PM EDT2024-01-19947.58947.00966.000.00-2632.23%
PutsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210924P028000002021-09-24 2:54PM EDT2021-09-240.030.000.460.00-56540141.80%
AMZN211001P028000002021-09-24 3:49PM EDT2021-10-010.260.120.47-0.27-50.94%13880551.42%
AMZN211008P028000002021-09-24 3:34PM EDT2021-10-081.361.101.48-0.50-26.88%864445.62%
AMZN211015P028000002021-09-24 3:58PM EDT2021-10-152.772.392.82-0.81-22.63%1071,06941.47%
AMZN211022P028000002021-09-24 3:50PM EDT2021-10-224.403.754.80-1.00-18.52%2716339.53%
AMZN211029P028000002021-09-24 12:53PM EDT2021-10-2910.008.9510.00-1.51-13.12%1533640.98%
AMZN211119P028000002021-09-24 3:49PM EDT2021-11-1915.4414.9515.75-1.34-7.99%381,68536.13%
AMZN211217P028000002021-09-24 10:13AM EDT2021-12-1727.6923.5024.45+2.34+9.23%381633.15%
AMZN220121P028000002021-09-24 2:28PM EDT2022-01-2139.5936.2037.20+0.79+2.04%242,21031.54%
AMZN220218P028000002021-09-24 3:34PM EDT2022-02-1853.8350.9052.55+0.72+1.36%31,01631.81%
AMZN220318P028000002021-09-23 2:38PM EDT2022-03-1862.6459.7561.350.00-45,14630.82%
AMZN220414P028000002021-09-22 10:13AM EDT2022-04-1488.6068.5571.000.00-54030.31%
AMZN220617P028000002021-09-23 9:32AM EDT2022-06-17106.5095.8597.900.00-169130.06%
AMZN220916P028000002021-09-24 1:00PM EDT2022-09-16133.05129.35132.30+0.80+0.60%5627129.68%
AMZN230120P028000002021-09-24 9:32AM EDT2023-01-20181.00171.55175.75+5.46+3.11%51,12129.32%
AMZN230616P028000002021-09-22 1:11PM EDT2023-06-16239.50216.10223.500.00-133129.18%
AMZN240119P028000002021-09-20 1:55PM EDT2024-01-19305.00263.50282.000.00-545228.76%