Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,416.00+35.95 (+1.06%)
At close: 4:00PM EDT
3,416.46 +0.46 (0.01%)
After hours: 05:41PM EDT
In The Money
Show:ListStraddle
Strike:3020.00
CallsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210924C030200002021-09-23 9:40AM EDT2021-09-24370.60392.60398.55-81.37-18.00%1689.14%
AMZN211001C030200002021-09-23 3:54PM EDT2021-10-01399.75394.10400.50+84.45+26.78%52946.65%
AMZN211008C030200002021-09-07 1:47PM EDT2021-10-08511.73396.80404.700.00-1140.31%
AMZN211119C030200002021-09-10 10:18AM EDT2021-11-19503.38429.25433.900.00-11632.47%
AMZN211217C030200002021-09-17 1:55PM EDT2021-12-17499.96447.05450.600.00-122030.65%
AMZN220121C030200002021-09-22 1:35PM EDT2022-01-21439.07469.20472.950.00-540829.92%
AMZN220218C030200002021-08-26 11:20AM EDT2022-02-18431.35493.55498.150.00-21130.83%
AMZN220318C030200002021-08-25 5:29PM EDT2022-03-18458.95508.00512.600.00-1030.24%
AMZN220617C030200002021-09-03 10:19AM EDT2022-06-17596.90561.40566.050.00-1230.20%
AMZN230616C030200002021-08-30 1:00PM EDT2023-06-16740.00729.55741.000.00-1330.97%
PutsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210924P030200002021-09-23 2:33PM EDT2021-09-240.120.040.13-0.36-75.00%11534758.20%
AMZN211001P030200002021-09-23 2:51PM EDT2021-10-011.711.721.87-2.35-57.88%479939.91%
AMZN211008P030200002021-09-23 12:01PM EDT2021-10-085.454.504.90-4.53-45.39%52635.60%
AMZN211022P030200002021-09-23 9:57AM EDT2021-10-2215.3011.3012.25-2.02-11.66%109032.02%
AMZN211119P030200002021-09-23 3:19PM EDT2021-11-1933.3033.6034.35-10.10-23.27%213931.37%
AMZN211217P030200002021-09-22 1:35PM EDT2021-12-1764.3049.2550.150.00-77629.64%
AMZN220121P030200002021-09-23 10:15AM EDT2022-01-2173.1569.0570.20-22.59-23.60%747728.74%
AMZN220218P030200002021-08-31 1:30PM EDT2022-02-1892.5591.9593.450.00-16729.54%
AMZN220318P030200002021-09-14 11:28AM EDT2022-03-18100.95104.85106.450.00-11,05528.89%
AMZN220617P030200002021-09-22 10:24AM EDT2022-06-17176.60153.30155.150.00-13828.68%
AMZN220916P030200002021-09-17 12:42PM EDT2022-09-16188.90196.15198.400.00-25728.61%
AMZN230616P030200002021-09-10 3:54PM EDT2023-06-16288.60298.60303.800.00-14728.38%