Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,504.56-75.85 (-2.12%)
At close: 1:00PM EST
3,503.00 -1.56 (-0.04%)
After hours: 04:59PM EST
In The Money
Show:ListStraddle
Strike:3210.00
CallsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211203C032100002021-11-22 9:41AM EST2021-12-03491.26291.90309.850.00-2258.85%
AMZN211210C032100002021-11-02 10:48AM EST2021-12-10139.44306.20317.950.00--145.77%
AMZN211217C032100002021-11-26 10:32AM EST2021-12-17353.39316.65328.45+5.69+1.64%511142.17%
AMZN211223C032100002021-11-22 1:39PM EST2021-12-23405.44323.90336.050.00-6340.05%
AMZN211231C032100002021-11-24 3:25PM EST2021-12-31399.48332.20345.600.00-82938.21%
AMZN220121C032100002021-11-24 3:25PM EST2022-01-21417.33357.05369.100.00-85335.79%
AMZN220318C032100002021-11-26 12:52PM EST2022-03-18435.20423.50435.30+140.25+47.55%13835.56%
AMZN220414C032100002021-10-15 10:24AM EST2022-04-14346.10439.45448.100.00-1233.61%
AMZN220617C032100002021-11-23 9:59AM EST2022-06-17555.00501.65512.200.00-23034.74%
AMZN220916C032100002021-11-18 10:02AM EST2022-09-16605.48560.25576.000.00-12734.49%
AMZN230120C032100002021-11-22 11:21AM EST2023-01-20697.28629.00648.000.00-16434.11%
AMZN230616C032100002021-11-10 9:30AM EST2023-06-16742.18708.00727.500.00-1334.33%
AMZN240119C032100002021-11-10 1:06PM EST2024-01-19811.55805.00824.000.00-1734.33%
PutsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211203P032100002021-11-26 12:55PM EST2021-12-034.213.605.00+1.92+83.84%35014144.25%
AMZN211210P032100002021-11-26 11:32AM EST2021-12-1011.3611.4013.95+4.79+72.91%173038.92%
AMZN211217P032100002021-11-26 12:58PM EST2021-12-1721.1520.7523.60+7.35+53.26%1835737.02%
AMZN211223P032100002021-11-26 12:25PM EST2021-12-2326.1527.4531.40+8.50+48.16%27535.94%
AMZN211231P032100002021-11-26 9:46AM EST2021-12-3124.0035.1039.30+1.10+4.80%13334.28%
AMZN220107P032100002021-11-26 12:55PM EST2022-01-0745.7440.2050.20+45.74-19-34.56%
AMZN220121P032100002021-11-26 11:55AM EST2022-01-2157.2557.3564.10+18.65+48.32%211233.31%
AMZN220318P032100002021-11-26 10:46AM EST2022-03-18116.54121.00126.25+8.62+7.99%938633.38%
AMZN220414P032100002021-11-05 11:17AM EST2022-04-14117.92142.10147.450.00-11132.81%
AMZN220617P032100002021-11-12 12:55PM EST2022-06-17165.35193.00198.250.00-1032.67%
AMZN220916P032100002021-11-23 10:43AM EST2022-09-16221.04243.50259.350.00-1932.56%
AMZN230120P032100002021-11-18 10:38AM EST2023-01-20256.30305.50325.500.00-1013032.09%
AMZN230616P032100002021-11-11 10:55AM EST2023-06-16353.60369.50389.000.00-2431.60%
AMZN240119P032100002021-11-26 12:18PM EST2024-01-19441.15438.50456.50+23.73+5.68%1530.47%