Canada markets close in 5 hours 54 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,486.52-1.72 (-0.05%)
As of 10:06AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:3120.00
CallsforSeptember 17, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210917C031200002021-09-15 12:48PM EDT2021-09-17318.65365.65373.850.00-6447120.20%
AMZN210924C031200002021-09-10 12:51PM EDT2021-09-24384.90366.45371.250.00-1245.76%
AMZN211001C031200002021-08-16 11:29AM EDT2021-10-01173.84370.75376.150.00-1039.16%
AMZN211119C031200002021-09-07 10:25AM EDT2021-11-19428.00406.45412.350.00-11030.80%
AMZN211217C031200002021-09-03 11:36AM EDT2021-12-17416.55424.95435.150.00-22130.42%
AMZN220121C031200002021-09-09 11:24AM EDT2022-01-21486.00450.50457.900.00-317529.59%
AMZN220218C031200002021-09-02 2:11PM EDT2022-02-18466.00476.30481.300.00-1330.07%
AMZN220318C031200002021-08-31 2:02PM EDT2022-03-18472.70493.15501.600.00-12030.21%
AMZN220617C031200002021-08-30 9:51AM EDT2022-06-17470.89548.70558.300.00-12030.27%
AMZN220916C031200002021-08-25 10:12AM EDT2022-09-16465.30601.45610.300.00-1630.54%
AMZN230120C031200002021-09-10 12:50PM EDT2023-01-20676.00658.00671.000.00-110130.59%
AMZN230616C031200002021-09-08 9:54AM EDT2023-06-16755.19722.90738.000.00-12530.93%
PutsforSeptember 17, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210917P031200002021-09-17 9:32AM EDT2021-09-170.140.020.31+0.08+133.33%3082679.69%
AMZN210924P031200002021-09-16 3:31PM EDT2021-09-243.402.773.250.00-15232342.55%
AMZN211001P031200002021-09-16 9:30AM EDT2021-10-016.055.506.050.00-210935.20%
AMZN211008P031200002021-09-16 1:53PM EDT2021-10-089.228.208.950.00-15531.78%
AMZN211022P031200002021-09-16 10:34AM EDT2021-10-2217.1314.4015.900.00-204128.86%
AMZN211119P031200002021-09-16 10:50AM EDT2021-11-1945.5441.2042.500.00-17529.93%
AMZN211217P031200002021-09-14 9:59AM EDT2021-12-1765.0059.2060.450.00-13528.79%
AMZN220121P031200002021-09-16 1:37PM EDT2022-01-2184.7080.2581.500.00-146528.03%
AMZN220218P031200002021-09-16 3:55PM EDT2022-02-18105.02105.35107.550.00-54329.08%
AMZN220318P031200002021-09-14 11:25AM EDT2022-03-18126.60120.10123.200.00-46028.75%
AMZN220414P031200002021-09-14 10:17AM EDT2022-04-14140.40133.35137.950.00-11628.55%
AMZN220617P031200002021-09-15 9:39AM EDT2022-06-17194.64173.35176.850.00-17728.84%
AMZN220916P031200002021-09-07 12:17PM EDT2022-09-16209.80218.15222.550.00-21228.81%
AMZN230120P031200002021-09-09 10:27AM EDT2023-01-20259.90268.75274.400.00-212928.51%
AMZN230616P031200002021-08-25 5:23PM EDT2023-06-16388.10322.10331.850.00-13028.54%