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
In The Money
Show:ListStraddle
Strike:2820.00
CallsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211008C028200002021-09-21 2:05PM EDT2021-10-08526.51602.45613.150.00-41150.57%
AMZN211029C028200002021-09-20 12:10AM EDT2021-10-29654.14613.10622.550.00--346.36%
AMZN211119C028200002021-08-25 9:54AM EDT2021-11-19511.90619.10629.100.00-1439.69%
AMZN211217C028200002021-08-26 9:33AM EDT2021-12-17529.36629.75639.600.00-1535.94%
AMZN220121C028200002021-09-15 9:41AM EDT2022-01-21644.05646.50655.350.00-57734.10%
AMZN220218C028200002021-08-30 11:52AM EDT2022-02-18665.40662.80672.450.00-3234.10%
AMZN220318C028200002021-08-25 5:29PM EDT2022-03-18580.00673.55682.900.00-1433.04%
AMZN220617C028200002021-09-23 11:05AM EDT2022-06-17712.00714.95724.450.00-13232.13%
PutsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211001P028200002021-09-24 3:25PM EDT2021-10-010.270.150.51-0.54-66.67%83658.15%
AMZN211008P028200002021-09-23 10:24AM EDT2021-10-082.571.191.590.00-12347.97%
AMZN211022P028200002021-09-21 12:07PM EDT2021-10-2211.754.055.050.00-1340.12%
AMZN211029P028200002021-09-20 3:15PM EDT2021-10-2928.459.5511.000.00-25841.83%
AMZN211119P028200002021-09-24 3:59PM EDT2021-11-1916.3215.8516.65-1.92-10.53%78636.26%
AMZN211217P028200002021-09-20 11:05AM EDT2021-12-1742.2524.8525.800.00-16233.14%
AMZN220121P028200002021-09-21 3:08PM EDT2022-01-2157.6438.0039.150.00-184931.50%
AMZN220218P028200002021-09-21 10:28AM EDT2022-02-1877.4753.6555.200.00-117031.80%
AMZN220318P028200002021-09-10 10:20AM EDT2022-03-1859.5262.6564.400.00-11730.81%
AMZN220617P028200002021-09-22 3:45PM EDT2022-06-17112.3099.90102.000.00-1114530.04%