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:3040.00
CallsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211001C030400002021-08-24 3:48PM EDT2021-10-01285.45382.80392.050.00--2060.15%
AMZN211008C030400002021-09-20 10:20AM EDT2021-10-08344.94384.65395.250.00-1144.79%
AMZN211119C030400002021-09-14 12:56PM EDT2021-11-19452.76416.40425.550.00-11433.28%
AMZN211217C030400002021-09-21 3:07PM EDT2021-12-17396.03434.65442.900.00-41031.19%
AMZN220121C030400002021-08-18 2:12PM EDT2022-01-21332.60493.05503.850.00-39336.67%
AMZN220218C030400002021-08-25 5:33PM EDT2022-02-18459.90483.40490.300.00-1130.97%
AMZN220318C030400002021-08-30 11:27AM EDT2022-03-18512.90498.20505.150.00-12130.36%
AMZN220617C030400002021-08-18 11:53AM EDT2022-06-17427.65587.25598.100.00-2334.20%
AMZN220916C030400002021-08-26 1:58PM EDT2022-09-16531.60599.85608.450.00-1230.39%
AMZN230616C030400002021-08-25 5:22PM EDT2023-06-16708.63721.55739.500.00-1431.21%
PutsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211001P030400002021-09-24 3:08PM EDT2021-10-011.290.881.21-1.27-49.61%13522844.47%
AMZN211008P030400002021-09-24 1:36PM EDT2021-10-084.303.153.80-1.50-25.86%54236.60%
AMZN211022P030400002021-09-24 12:44PM EDT2021-10-2211.379.3510.75-0.96-7.79%16431.86%
AMZN211119P030400002021-09-24 3:45PM EDT2021-11-1933.3832.1533.30-1.92-5.44%3311331.17%
AMZN211217P030400002021-09-22 10:06AM EDT2021-12-1770.6048.1049.500.00-12,06929.40%
AMZN220121P030400002021-09-23 2:53PM EDT2022-01-2171.5868.3570.150.00-2127028.53%
AMZN220218P030400002021-09-21 9:45AM EDT2022-02-18121.8091.8094.000.00-11929.37%
AMZN220318P030400002021-09-20 1:07PM EDT2022-03-18149.38105.05107.650.00-107828.78%
AMZN220617P030400002021-09-15 12:46PM EDT2022-06-17162.08154.60157.300.00-13628.60%
AMZN220916P030400002021-09-14 3:23PM EDT2022-09-16203.70197.50201.350.00-21528.55%
AMZN230616P030400002021-08-25 5:22PM EDT2023-06-16346.60301.20310.400.00-5628.49%