Canada markets close in 3 hours 56 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,373.39-52.13 (-1.52%)
As of 12:03PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:2850.00
CallsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211001C028500002021-09-27 10:45AM EDT2021-10-01504.85513.90521.65-41.85-7.66%111810.00%
AMZN211008C028500002021-09-27 10:53AM EDT2021-10-08511.25516.85520.90+17.35+3.51%2750.00%
AMZN211015C028500002021-09-24 10:28AM EDT2021-10-15560.52517.55524.350.00-22832.67%
AMZN211022C028500002021-09-23 10:41AM EDT2021-10-22563.44517.30529.900.00-2638.24%
AMZN211119C028500002021-09-17 11:06AM EDT2021-11-19642.54536.90544.250.00-12334.93%
AMZN211217C028500002021-08-25 11:06AM EDT2021-12-17499.88602.30611.900.00-201646.83%
AMZN220318C028500002021-08-25 5:29PM EDT2022-03-18587.50648.35657.650.00-11139.10%
AMZN220617C028500002021-09-20 12:27PM EDT2022-06-17646.88641.40653.500.00-32931.16%
AMZN220916C028500002021-09-09 11:29AM EDT2022-09-16819.00681.00697.300.00-1331.18%
AMZN230120C028500002021-09-16 3:45PM EDT2023-01-20836.50734.55752.950.00-22531.30%
PutsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211001P028500002021-09-27 10:57AM EDT2021-10-010.460.310.38+0.12+35.29%16845556.37%
AMZN211008P028500002021-09-27 11:35AM EDT2021-10-081.441.491.63-0.39-21.31%4227944.36%
AMZN211015P028500002021-09-27 10:21AM EDT2021-10-154.903.403.60+1.70+53.12%191,01140.04%
AMZN211022P028500002021-09-27 11:46AM EDT2021-10-225.605.506.20+0.24+4.48%49237.89%
AMZN211029P028500002021-09-27 11:39AM EDT2021-10-2912.8612.3513.45+0.47+3.79%39239.89%
AMZN211105P028500002021-09-27 10:53AM EDT2021-11-0516.2313.3017.60+0.08+0.50%11138.79%
AMZN211119P028500002021-09-27 11:15AM EDT2021-11-1919.9020.5521.20+2.10+11.80%831935.10%
AMZN211217P028500002021-09-27 11:01AM EDT2021-12-1734.0831.7032.50+1.78+5.51%339532.32%
AMZN220318P028500002021-09-22 2:34PM EDT2022-03-1880.3575.3577.200.00-15330.44%
AMZN220617P028500002021-09-27 11:16AM EDT2022-06-17114.60115.75117.90-30.44-20.99%813829.73%
AMZN220916P028500002021-09-22 2:31PM EDT2022-09-16160.00153.35156.100.00-53829.48%
AMZN230120P028500002021-09-24 12:57PM EDT2023-01-20191.30199.15202.500.00-327929.16%
AMZN240119P028500002021-09-23 10:34AM EDT2024-01-19294.27297.00316.000.00--128.78%