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
3,412.28 -3.72 (-0.11%)
After hours: 04:40PM EDT
In The Money
Show:ListStraddle
Strike:3150.00
CallsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210924C031500002021-09-22 2:44PM EDT2021-09-24228.55262.25268.700.00-1325063.70%
AMZN211001C031500002021-09-23 11:07AM EDT2021-10-01269.70266.05272.35+35.25+15.04%24436.05%
AMZN211008C031500002021-09-20 11:37AM EDT2021-10-08233.46270.50278.250.00-8932.12%
AMZN211015C031500002021-09-22 3:25PM EDT2021-10-15254.70276.55282.600.00-415729.36%
AMZN211119C031500002021-09-23 2:07PM EDT2021-11-19326.69319.35322.50+38.67+13.43%46429.60%
AMZN211217C031500002021-09-23 2:12PM EDT2021-12-17347.44341.30344.35+24.83+7.70%24028.52%
AMZN220121C031500002021-09-23 12:38PM EDT2022-01-21369.38367.95371.40+21.38+6.14%536328.21%
AMZN220218C031500002021-09-21 3:25PM EDT2022-02-18366.00397.10401.300.00-21929.41%
AMZN220318C031500002021-09-10 11:38AM EDT2022-03-18476.05414.35418.600.00-12629.07%
AMZN220617C031500002021-09-02 1:05PM EDT2022-06-17544.30474.00478.250.00-110829.33%
AMZN220916C031500002021-09-15 10:04AM EDT2022-09-16539.72525.75530.750.00-1329.61%
AMZN230120C031500002021-09-23 9:56AM EDT2023-01-20576.30587.70594.35+14.07+2.50%128829.88%
AMZN230616C031500002021-09-22 12:11PM EDT2023-06-16635.95654.90665.650.00-506030.49%
PutsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210924P031500002021-09-23 3:57PM EDT2021-09-240.200.140.22-0.93-82.30%1,0612,22743.95%
AMZN211001P031500002021-09-23 3:59PM EDT2021-10-013.523.453.75-4.88-58.10%33528932.07%
AMZN211008P031500002021-09-23 3:58PM EDT2021-10-088.458.108.60-6.17-42.20%10210129.17%
AMZN211015P031500002021-09-23 3:13PM EDT2021-10-1512.8813.3013.75-7.97-38.23%10578627.72%
AMZN211022P031500002021-09-23 2:38PM EDT2021-10-2218.6918.8520.20-10.36-35.66%3619527.41%
AMZN211119P031500002021-09-23 3:36PM EDT2021-11-1951.5952.7553.80-13.53-20.78%4099528.95%
AMZN211217P031500002021-09-23 1:57PM EDT2021-12-1771.9373.1074.30-20.07-21.82%21,21027.77%
AMZN220121P031500002021-09-23 1:13PM EDT2022-01-2198.5897.3098.45-15.47-13.56%72,86627.17%
AMZN220218P031500002021-09-23 10:37AM EDT2022-02-18130.00124.85126.40-47.75-26.86%112328.25%
AMZN220318P031500002021-09-22 12:50PM EDT2022-03-18162.76140.60142.550.00-113827.88%
AMZN220414P031500002021-09-20 3:14PM EDT2022-04-14212.00154.95158.050.00-22127.70%
AMZN220617P031500002021-09-20 3:52PM EDT2022-06-17240.00195.15197.000.00-217127.90%
AMZN220916P031500002021-09-02 10:12AM EDT2022-09-16227.30242.30245.000.00-1428.03%
AMZN230120P031500002021-09-21 9:44AM EDT2023-01-20333.22296.30299.900.00-537727.94%
AMZN230616P031500002021-09-16 10:19AM EDT2023-06-16348.30352.30358.100.00-19328.01%
AMZN240119P031500002021-09-20 12:08AM EDT2024-01-19414.08409.00429.000.00--127.87%