Canada markets close in 5 hours 42 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,490.12+1.88 (+0.05%)
As of 10:18AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:2900.00
CallsforSeptember 17, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210917C029000002021-09-17 9:56AM EDT2021-09-17586.04587.40595.80+2.83+0.49%353163.62%
AMZN210924C029000002021-09-07 3:19PM EDT2021-09-24615.50592.30594.900.00-11166.00%
AMZN211001C029000002021-09-17 9:42AM EDT2021-10-01592.82587.30595.60+35.32+6.34%2752.26%
AMZN211015C029000002021-09-16 10:51AM EDT2021-10-15570.00597.20601.200.00-49443.43%
AMZN211022C029000002021-09-16 1:57PM EDT2021-10-22592.96595.15607.100.00-2443.14%
AMZN211119C029000002021-09-08 9:47AM EDT2021-11-19635.00606.90614.050.00-33835.42%
AMZN211217C029000002021-09-17 9:43AM EDT2021-12-17624.36616.75628.35+8.61+1.40%16033.97%
AMZN220121C029000002021-09-16 3:09PM EDT2022-01-21642.23633.70644.750.00-142232.61%
AMZN220218C029000002021-08-26 2:09PM EDT2022-02-18519.95656.50667.350.00-11033.64%
AMZN220318C029000002021-09-13 9:41AM EDT2022-03-18661.92667.85678.200.00-12932.66%
AMZN220617C029000002021-09-14 12:42PM EDT2022-06-17690.13713.45721.700.00-132631.90%
AMZN220916C029000002021-09-13 9:58AM EDT2022-09-16745.00751.70768.550.00-182432.16%
AMZN230120C029000002021-09-13 3:29PM EDT2023-01-20783.40799.00817.500.00-315031.63%
AMZN230616C029000002021-09-13 9:30AM EDT2023-06-16869.40861.00878.550.00-125231.89%
PutsforSeptember 17, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210917P029000002021-09-17 9:31AM EDT2021-09-170.020.010.09+0.01+100.00%21,770114.06%
AMZN210924P029000002021-09-17 9:56AM EDT2021-09-241.040.871.05-0.02-1.89%851,02954.57%
AMZN211001P029000002021-09-17 9:30AM EDT2021-10-012.762.442.71+0.04+1.47%515846.28%
AMZN211008P029000002021-09-17 9:31AM EDT2021-10-084.233.904.40-1.38-24.60%12441.47%
AMZN211015P029000002021-09-17 10:02AM EDT2021-10-155.755.405.90-0.10-1.71%3290738.13%
AMZN211029P029000002021-09-17 9:52AM EDT2021-10-2913.8011.7514.20+0.58+4.39%12837.79%
AMZN211119P029000002021-09-16 2:10PM EDT2021-11-1920.8019.9520.850.00-1747434.14%
AMZN211217P029000002021-09-16 3:32PM EDT2021-12-1731.6730.5031.350.00-864631.96%
AMZN220121P029000002021-09-16 3:56PM EDT2022-01-2144.6544.6045.850.00-1799630.71%
AMZN220218P029000002021-09-16 3:45PM EDT2022-02-1863.5461.4563.250.00-1010731.17%
AMZN220318P029000002021-09-17 9:37AM EDT2022-03-1871.9071.9073.75-0.90-1.24%345930.42%
AMZN220414P029000002021-09-14 2:05PM EDT2022-04-1489.8082.7085.500.00-35530.14%
AMZN220617P029000002021-09-15 3:52PM EDT2022-06-17114.80113.25115.650.00-280230.07%
AMZN220916P029000002021-09-16 10:28AM EDT2022-09-16156.35150.00153.000.00-14029.77%
AMZN230120P029000002021-09-16 11:57AM EDT2023-01-20203.15192.65197.250.00-141729.27%
AMZN230616P029000002021-09-16 11:57AM EDT2023-06-16251.20239.80246.850.00-143529.11%