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:2990.00
CallsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211001C029900002021-09-24 9:54AM EDT2021-10-01412.45432.60441.85+48.85+13.44%11552.35%
AMZN211029C029900002021-09-24 1:02PM EDT2021-10-29443.65450.65460.00+61.62+16.13%1239.23%
AMZN211119C029900002021-09-23 1:37PM EDT2021-11-19466.00461.15470.500.00-23334.61%
AMZN211217C029900002021-09-23 1:54PM EDT2021-12-17482.78477.60486.050.00-23032.17%
AMZN220318C029900002021-09-20 11:54AM EDT2022-03-18499.10536.35543.550.00-61330.89%
AMZN220617C029900002021-08-26 10:34AM EDT2022-06-17507.16586.45595.750.00-1430.73%
PutsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211001P029900002021-09-24 3:40PM EDT2021-10-010.800.630.95-0.67-45.58%9019748.10%
AMZN211008P029900002021-09-24 2:59PM EDT2021-10-083.302.453.05-0.75-18.52%117239.16%
AMZN211022P029900002021-09-24 1:55PM EDT2021-10-2210.007.659.05-1.39-12.20%504333.82%
AMZN211029P029900002021-09-24 3:52PM EDT2021-10-2917.7116.8518.60-2.37-11.80%4221436.20%
AMZN211119P029900002021-09-24 3:02PM EDT2021-11-1930.6527.1028.10+0.76+2.54%224032.21%
AMZN211217P029900002021-09-24 9:34AM EDT2021-12-1748.2541.2042.40+3.70+8.31%210530.16%
AMZN220318P029900002021-09-23 1:52PM EDT2022-03-1896.7593.5595.950.00-215329.20%
AMZN220617P029900002021-09-21 12:02PM EDT2022-06-17168.15140.20142.950.00-23928.90%