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
3,424.30 -1.22 (-0.04%)
After hours: 05:31PM EDT
In The Money
Show:ListStraddle
Strike:3000.00
CallsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210924C030000002021-09-24 9:34AM EDT2021-09-24398.42417.45433.20-22.78-5.41%174166.02%
AMZN211001C030000002021-09-24 9:34AM EDT2021-10-01400.83423.45431.90-25.17-5.91%117256.38%
AMZN211008C030000002021-09-23 3:51PM EDT2021-10-08425.90424.45434.700.00-19744.62%
AMZN211015C030000002021-09-24 2:54PM EDT2021-10-15410.95428.25437.10-12.66-2.99%669038.96%
AMZN211022C030000002021-09-24 9:32AM EDT2021-10-22409.00431.40438.00-21.00-4.88%11334.57%
AMZN211119C030000002021-09-24 3:55PM EDT2021-11-19455.23451.90461.40-2.32-0.51%114133.72%
AMZN211217C030000002021-09-24 3:56PM EDT2021-12-17471.20468.90477.30+33.72+7.71%120931.59%
AMZN220121C030000002021-09-24 3:57PM EDT2022-01-21495.00490.55498.85+3.26+0.66%81,65330.67%
AMZN220218C030000002021-09-21 1:23PM EDT2022-02-18469.50514.70521.750.00-14631.25%
AMZN220318C030000002021-09-24 10:11AM EDT2022-03-18517.00528.60535.75+25.48+5.18%1011030.60%
AMZN220414C030000002021-09-20 9:42AM EDT2022-04-14535.00541.40550.150.00-2530.32%
AMZN220617C030000002021-09-24 3:18PM EDT2022-06-17570.00579.35588.55+26.00+4.78%243730.54%
AMZN220916C030000002021-09-20 11:35AM EDT2022-09-16598.51626.60635.300.00-34830.54%
AMZN230120C030000002021-09-23 3:00PM EDT2023-01-20689.20683.20695.300.00-354630.74%
AMZN230616C030000002021-09-24 3:13PM EDT2023-06-16737.63745.50763.50-12.37-1.65%130131.31%
AMZN240119C030000002021-09-21 1:36PM EDT2024-01-19787.75827.00846.500.00-41131.57%
PutsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210924P030000002021-09-24 3:36PM EDT2021-09-240.020.000.03-0.03-60.00%3832,24376.56%
AMZN211001P030000002021-09-24 3:55PM EDT2021-10-010.840.690.92-0.78-48.15%5661,51540.58%
AMZN211008P030000002021-09-24 3:46PM EDT2021-10-083.002.573.20-2.25-42.86%17546336.01%
AMZN211015P030000002021-09-24 3:58PM EDT2021-10-155.605.355.70-1.65-22.76%1312,08333.21%
AMZN211022P030000002021-09-24 3:20PM EDT2021-10-229.958.009.35-0.60-5.69%249632.24%
AMZN211119P030000002021-09-24 3:51PM EDT2021-11-1928.5728.0029.05-2.34-7.57%541,19131.43%
AMZN211217P030000002021-09-24 3:21PM EDT2021-12-1746.6542.5043.70+0.95+2.08%141,02729.64%
AMZN220121P030000002021-09-24 3:38PM EDT2022-01-2164.6661.4062.95-0.09-0.14%353,99728.77%
AMZN220218P030000002021-09-24 3:55PM EDT2022-02-1885.0783.4085.55-1.43-1.65%325829.60%
AMZN220318P030000002021-09-24 1:52PM EDT2022-03-18102.0095.9098.15+2.65+2.67%11,75928.94%
AMZN220414P030000002021-09-24 10:35AM EDT2022-04-14117.00107.80111.05-13.00-10.00%18328.62%
AMZN220617P030000002021-09-24 3:53PM EDT2022-06-17143.30143.10145.70-2.95-2.02%71,65628.73%
AMZN220916P030000002021-09-24 3:00PM EDT2022-09-16191.00184.60188.05+2.91+1.55%225528.64%
AMZN230120P030000002021-09-24 3:52PM EDT2023-01-20235.67233.65238.80-2.67-1.12%81,52528.47%
AMZN230616P030000002021-09-20 2:39PM EDT2023-06-16346.05285.50294.700.00-1258228.56%
AMZN240119P030000002021-09-23 3:37PM EDT2024-01-19344.20340.50360.000.00-41028.25%