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: 05:51PM EDT
In The Money
Show:ListStraddle
Strike:2950.00
CallsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210924C029500002021-09-20 1:20PM EDT2021-09-24397.16467.45483.200.00-6761182.58%
AMZN211001C029500002021-09-23 10:21AM EDT2021-10-01463.25473.25481.100.00-5960.41%
AMZN211015C029500002021-09-16 9:57AM EDT2021-10-15515.45476.75486.100.00-24941.82%
AMZN211119C029500002021-09-20 11:02AM EDT2021-11-19451.78497.40507.100.00-111535.09%
AMZN211217C029500002021-09-10 9:31AM EDT2021-12-17592.21512.75521.300.00-15232.61%
AMZN220318C029500002021-08-16 9:59AM EDT2022-03-18454.62603.20613.450.00-1036.53%
AMZN220617C029500002021-08-31 11:12AM EDT2022-06-17634.60615.60625.000.00-12130.92%
AMZN220916C029500002021-09-20 10:16AM EDT2022-09-16644.00655.50673.700.00-1631.19%
AMZN230120C029500002021-09-17 11:08AM EDT2023-01-20763.25716.05728.250.00-121331.01%
PutsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210924P029500002021-09-24 3:09PM EDT2021-09-240.020.000.68-0.04-66.67%129708112.79%
AMZN211001P029500002021-09-24 3:55PM EDT2021-10-010.630.490.79-0.57-47.50%25866944.14%
AMZN211008P029500002021-09-24 3:31PM EDT2021-10-082.562.032.57-0.86-25.15%1611138.34%
AMZN211015P029500002021-09-24 3:32PM EDT2021-10-155.084.404.85-0.80-13.61%3898835.45%
AMZN211022P029500002021-09-24 2:44PM EDT2021-10-228.666.707.90-0.10-1.14%65834.11%
AMZN211029P029500002021-09-24 1:08PM EDT2021-10-2916.5215.0016.45-2.98-15.28%17236.51%
AMZN211119P029500002021-09-24 2:48PM EDT2021-11-1927.7023.7524.65+1.00+3.75%5826432.51%
AMZN211217P029500002021-09-24 3:25PM EDT2021-12-1739.5036.5037.60+0.25+0.64%338430.45%
AMZN220318P029500002021-09-15 3:02PM EDT2022-03-1884.9585.4087.600.00-111129.42%
AMZN220617P029500002021-09-21 3:00PM EDT2022-06-17160.60129.70132.250.00-218329.05%
AMZN220916P029500002021-09-22 10:00AM EDT2022-09-16197.80169.35172.700.00-11928.89%
AMZN230120P029500002021-09-24 10:48AM EDT2023-01-20229.17216.75221.65+8.64+3.92%1032128.67%