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: 05:59PM EDT
In The Money
Show:ListStraddle
Strike:3100.00
CallsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210924C031000002021-09-24 3:55PM EDT2021-09-24323.55317.35333.80+9.25+2.94%22931665.04%
AMZN211001C031000002021-09-24 3:54PM EDT2021-10-01325.90323.90332.40+3.45+1.07%261645.78%
AMZN211008C031000002021-09-24 3:30PM EDT2021-10-08316.82326.80336.35-4.33-1.35%21912337.38%
AMZN211015C031000002021-09-24 1:56PM EDT2021-10-15314.00331.20339.90-16.80-5.08%127333.35%
AMZN211022C031000002021-09-20 9:48AM EDT2021-10-22328.13334.90344.700.00-1631.64%
AMZN211119C031000002021-09-23 1:54PM EDT2021-11-19370.00364.40373.100.00-415531.24%
AMZN211217C031000002021-09-14 2:22PM EDT2021-12-17385.45386.40391.150.00-313629.41%
AMZN220121C031000002021-09-24 2:16PM EDT2022-01-21397.81411.60416.65-9.47-2.33%31,14028.98%
AMZN220218C031000002021-09-23 3:54PM EDT2022-02-18436.00438.00444.650.00-410430.07%
AMZN220318C031000002021-09-20 1:35PM EDT2022-03-18417.78454.20460.850.00-154229.62%
AMZN220414C031000002021-09-20 1:56PM EDT2022-04-14434.81468.30477.150.00-1429.47%
AMZN220617C031000002021-09-23 12:34PM EDT2022-06-17507.39511.55518.250.00-11,04929.76%
AMZN220916C031000002021-09-10 9:34AM EDT2022-09-16516.14561.00568.900.00-14529.94%
AMZN230120C031000002021-09-23 11:47AM EDT2023-01-20612.92621.00632.550.00-161830.27%
AMZN230616C031000002021-09-20 2:54PM EDT2023-06-16640.00686.55705.000.00-416030.97%
PutsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210924P031000002021-09-24 3:39PM EDT2021-09-240.010.000.41-0.14-93.33%5443,15274.27%
AMZN211001P031000002021-09-24 3:59PM EDT2021-10-011.431.401.43-1.18-45.21%1,05087333.91%
AMZN211008P031000002021-09-24 3:58PM EDT2021-10-084.674.205.00-2.08-30.81%12416931.16%
AMZN211015P031000002021-09-24 3:59PM EDT2021-10-158.388.058.70-1.92-18.64%801,20029.20%
AMZN211022P031000002021-09-24 2:27PM EDT2021-10-2215.3511.8013.65+0.10+0.66%1220628.63%
AMZN211119P031000002021-09-24 3:56PM EDT2021-11-1940.9639.8041.05-3.57-8.02%5771529.45%
AMZN211217P031000002021-09-24 12:48PM EDT2021-12-1762.0758.0059.60+0.27+0.44%41,46328.17%
AMZN220121P031000002021-09-24 11:55AM EDT2022-01-2188.0080.4582.30+2.00+2.33%63,33227.56%
AMZN220218P031000002021-09-24 10:13AM EDT2022-02-18116.34106.10108.75-3.58-2.99%2013928.63%
AMZN220318P031000002021-09-22 9:41AM EDT2022-03-18155.85120.90123.450.00-168528.14%
AMZN220414P031000002021-09-23 10:22AM EDT2022-04-14143.25134.10138.000.00-24127.91%
AMZN220617P031000002021-09-24 11:32AM EDT2022-06-17184.00172.95176.15+7.56+4.28%101,07528.15%
AMZN220916P031000002021-09-20 2:24PM EDT2022-09-16279.56217.95221.900.00-6020028.17%
AMZN230120P031000002021-09-24 2:27PM EDT2023-01-20280.58270.20275.90-7.42-2.58%369828.09%
AMZN230616P031000002021-09-17 10:45AM EDT2023-06-16321.60325.20335.250.00-110928.28%