Canada markets close in 5 hours 41 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,491.87+3.63 (+0.10%)
As of 10:19AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:3140.00
CallsforSeptember 17, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210917C031400002021-09-16 1:55PM EDT2021-09-17343.32343.95350.600.00-123660.00%
AMZN210924C031400002021-08-17 1:00PM EDT2021-09-24149.83351.55353.700.00--037.04%
AMZN211001C031400002021-09-16 11:11AM EDT2021-10-01331.29356.90361.150.00-2637.49%
AMZN211008C031400002021-09-02 9:31AM EDT2021-10-08376.05354.80367.550.00--135.56%
AMZN211119C031400002021-09-15 10:02AM EDT2021-11-19339.44395.45401.900.00-62531.01%
AMZN211217C031400002021-09-08 2:30PM EDT2021-12-17455.06410.95420.400.00-23729.60%
AMZN220121C031400002021-09-08 11:58AM EDT2022-01-21455.64436.30442.750.00-141428.79%
AMZN220218C031400002021-09-10 12:46PM EDT2022-02-18477.30462.90470.500.00-83529.90%
AMZN220318C031400002021-09-16 3:08PM EDT2022-03-18485.80481.00487.300.00-31429.59%
AMZN220617C031400002021-08-26 11:17AM EDT2022-06-17424.24540.55547.300.00-71030.03%
AMZN220916C031400002021-08-23 10:57AM EDT2022-09-16421.60588.50598.500.00-12130.22%
AMZN230120C031400002021-09-01 2:28PM EDT2023-01-20678.00647.50659.750.00-24830.32%
AMZN230616C031400002021-09-15 9:30AM EDT2023-06-16690.50713.50728.600.00-12530.77%
PutsforSeptember 17, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210917P031400002021-09-17 9:34AM EDT2021-09-170.200.000.21+0.07+53.85%2185673.14%
AMZN210924P031400002021-09-17 10:01AM EDT2021-09-243.283.003.55-0.72-18.00%716141.69%
AMZN211001P031400002021-09-16 2:55PM EDT2021-10-016.525.706.450.00-5015334.44%
AMZN211008P031400002021-09-15 11:48AM EDT2021-10-0813.698.559.500.00-104031.14%
AMZN211022P031400002021-09-15 1:00PM EDT2021-10-2219.9315.2016.650.00-122928.29%
AMZN211119P031400002021-09-16 3:34PM EDT2021-11-1945.1943.3544.750.00-629529.66%
AMZN211217P031400002021-09-16 9:30AM EDT2021-12-1767.4462.1063.750.00-14828.68%
AMZN220121P031400002021-09-15 2:39PM EDT2022-01-2189.2083.3584.950.00-233927.87%
AMZN220218P031400002021-09-01 3:53PM EDT2022-02-18116.10109.00111.650.00-64728.96%
AMZN220318P031400002021-09-14 11:11AM EDT2022-03-18132.60124.15127.100.00-15228.58%
AMZN220414P031400002021-09-07 10:40AM EDT2022-04-14133.65138.60142.050.00-41428.39%
AMZN220617P031400002021-09-10 11:33AM EDT2022-06-17183.90178.35181.650.00-211928.73%
AMZN220916P031400002021-08-24 3:48PM EDT2022-09-16272.60225.35228.950.00-34728.80%
AMZN230120P031400002021-09-09 10:23AM EDT2023-01-20267.30276.00281.700.00-23928.53%
AMZN230616P031400002021-09-01 3:53PM EDT2023-06-16337.00329.95338.850.00-11428.51%