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
3,414.62 -1.38 (-0.04%)
After hours: 04:13PM EDT
In The Money
Show:ListStraddle
Strike:3130.00
CallsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210924C031300002021-09-21 10:27AM EDT2021-09-24221.65286.65289.750.00-3665.26%
AMZN211001C031300002021-09-16 9:33AM EDT2021-10-01348.70288.90291.050.00-1536.29%
AMZN211008C031300002021-09-22 10:59AM EDT2021-10-08253.27291.30299.650.00-1235.01%
AMZN211119C031300002021-08-27 10:38AM EDT2021-11-19280.60338.25340.750.00-11030.45%
AMZN211217C031300002021-09-20 3:41PM EDT2021-12-17316.13358.40361.350.00-12329.08%
AMZN220318C031300002021-09-08 3:45PM EDT2022-03-18519.15429.15432.850.00-112229.28%
AMZN220414C031300002021-08-25 12:55PM EDT2022-04-14368.60444.40449.600.00--529.16%
AMZN220617C031300002021-09-17 3:59PM EDT2022-06-17532.60487.90492.550.00-5929.58%
AMZN220916C031300002021-08-19 3:02PM EDT2022-09-16411.50576.65587.150.00--133.29%
AMZN230120C031300002021-08-31 1:39PM EDT2023-01-20626.98600.25606.900.00-26230.02%
AMZN230616C031300002021-09-22 10:31AM EDT2023-06-16646.75666.55676.800.00-1530.55%
PutsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210924P031300002021-09-23 3:57PM EDT2021-09-240.150.120.19-0.66-81.48%9281246.29%
AMZN211001P031300002021-09-23 3:56PM EDT2021-10-013.103.003.15-3.95-56.03%3116532.91%
AMZN211008P031300002021-09-23 3:52PM EDT2021-10-087.407.307.50-7.50-50.34%225429.85%
AMZN211022P031300002021-09-23 3:33PM EDT2021-10-2217.4017.3518.40-9.55-35.44%1213928.01%
AMZN211119P031300002021-09-23 3:40PM EDT2021-11-1948.2548.7049.45-14.21-22.75%99329.12%
AMZN211217P031300002021-09-22 2:00PM EDT2021-12-1788.0068.1069.100.00-2010727.88%
AMZN220318P031300002021-09-14 3:57PM EDT2022-03-18133.85134.20135.600.00-14227.93%
AMZN220414P031300002021-09-07 10:37AM EDT2022-04-14131.05148.15150.800.00-4927.74%
AMZN220617P031300002021-09-22 11:19AM EDT2022-06-17212.60187.60189.550.00-12827.97%
AMZN220916P031300002021-09-17 3:18PM EDT2022-09-16234.96234.15236.400.00-71228.04%
AMZN230120P031300002021-09-09 10:23AM EDT2023-01-20265.55287.70290.850.00-13627.95%
AMZN230616P031300002021-08-25 5:23PM EDT2023-06-16327.60342.90348.450.00-1028.00%