Canada markets close in 2 hours 37 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,386.66-38.86 (-1.13%)
As of 1:22PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:3200.00
CallsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211001C032000002021-09-27 12:59PM EDT2021-10-01170.00180.80182.15-60.05-26.10%1341,9520.00%
AMZN211008C032000002021-09-27 11:57AM EDT2021-10-08188.00185.05191.30-25.96-12.13%139622.04%
AMZN211015C032000002021-09-27 12:50PM EDT2021-10-15186.65193.30199.00-51.70-21.69%187,26423.00%
AMZN211022C032000002021-09-27 1:04PM EDT2021-10-22201.00199.20209.95-42.50-17.45%64224.63%
AMZN211105C032000002021-09-24 11:53AM EDT2021-11-05260.26229.25243.150.00-1129.65%
AMZN211119C032000002021-09-27 12:35PM EDT2021-11-19244.30247.55250.95-40.70-14.28%373,03627.32%
AMZN211217C032000002021-09-27 10:27AM EDT2021-12-17258.00272.15274.60-49.10-15.99%2428526.47%
AMZN220121C032000002021-09-27 12:48PM EDT2022-01-21298.01301.50305.80-39.61-11.73%22,90726.73%
AMZN220218C032000002021-09-24 1:37PM EDT2022-02-18353.45332.85337.550.00-227428.10%
AMZN220318C032000002021-09-24 2:40PM EDT2022-03-18374.00351.45355.750.00-119127.84%
AMZN220414C032000002021-09-16 3:34PM EDT2022-04-14450.00367.70375.100.00-2627.98%
AMZN220617C032000002021-09-22 11:41AM EDT2022-06-17420.00411.50416.25-4.50-1.06%142928.18%
AMZN220916C032000002021-09-02 2:50PM EDT2022-09-16540.00468.30474.150.00-15028.91%
AMZN230120C032000002021-09-24 3:42PM EDT2023-01-20562.00531.20539.300.00-244729.28%
AMZN230616C032000002021-09-22 2:32PM EDT2023-06-16613.95600.55615.500.00-19730.18%
AMZN240119C032000002021-09-27 11:01AM EDT2024-01-19682.00689.50709.00-27.66-3.90%11630.84%
PutsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211001P032000002021-09-27 1:05PM EDT2021-10-012.672.572.71-0.14-4.98%1,95098130.27%
AMZN211008P032000002021-09-27 1:05PM EDT2021-10-089.969.609.80+2.11+26.88%20927926.96%
AMZN211015P032000002021-09-27 1:04PM EDT2021-10-1518.0617.2517.60+4.66+34.78%5453,48025.96%
AMZN211022P032000002021-09-27 1:07PM EDT2021-10-2225.6325.2525.95+5.30+26.07%5440725.73%
AMZN211105P032000002021-09-27 12:42PM EDT2021-11-0557.7752.6560.75+5.53+10.59%424630.81%
AMZN211119P032000002021-09-27 1:05PM EDT2021-11-1969.8068.5069.45+12.10+20.97%1082,58228.51%
AMZN211217P032000002021-09-27 12:20PM EDT2021-12-1791.4491.4093.00+10.76+13.34%1576527.38%
AMZN220121P032000002021-09-27 11:16AM EDT2022-01-21119.00118.20119.95+13.00+12.26%274,46426.86%
AMZN220218P032000002021-09-27 12:26PM EDT2022-02-18150.00148.25150.85+9.20+6.53%275228.11%
AMZN220318P032000002021-09-27 11:14AM EDT2022-03-18170.00164.90167.90+10.70+6.72%248727.72%
AMZN220414P032000002021-09-27 12:12PM EDT2022-04-14183.65180.05184.65-30.82-14.37%32427.59%
AMZN220617P032000002021-09-27 12:22PM EDT2022-06-17223.35222.90225.70+5.89+2.71%81,24127.84%
AMZN220916P032000002021-09-27 12:07PM EDT2022-09-16274.65271.65275.35+11.11+4.22%332427.97%
AMZN230120P032000002021-09-23 2:32PM EDT2023-01-20344.59327.75333.30+31.19+9.95%102,15127.99%
AMZN230616P032000002021-09-21 11:08AM EDT2023-06-16410.00387.85394.700.00-111028.17%
AMZN240119P032000002021-09-23 1:47PM EDT2024-01-19440.00447.00466.500.00-11227.99%