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:3270.00
CallsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211203C032700002021-11-18 11:46AM EST2021-12-03403.15240.25252.250.00-1152.24%
AMZN211210C032700002021-11-18 10:35AM EST2021-12-10359.00252.60265.500.00-1343.52%
AMZN211217C032700002021-11-26 9:59AM EST2021-12-17334.70265.05277.50+6.80+2.07%375140.27%
AMZN211223C032700002021-11-22 1:11PM EST2021-12-23338.90274.30286.95+338.90--238.67%
AMZN211231C032700002021-11-24 1:19PM EST2021-12-31356.01283.85298.100.00-82637.14%
AMZN220121C032700002021-11-24 3:36PM EST2022-01-21367.30312.85323.700.00-98934.92%
AMZN220318C032700002021-11-26 12:49PM EST2022-03-18395.00383.90395.20-47.48-10.73%25035.13%
AMZN220414C032700002021-11-05 10:56AM EST2022-04-14423.34407.95418.900.00-11234.55%
AMZN220617C032700002021-11-22 10:07AM EST2022-06-17557.92465.95475.250.00-11234.45%
AMZN220916C032700002021-11-09 10:16AM EST2022-09-16516.93527.45541.500.00-2634.30%
AMZN230120C032700002021-11-03 1:35PM EST2023-01-20465.55596.00615.000.00-15233.95%
AMZN230616C032700002021-11-19 9:51AM EST2023-06-16840.86676.50696.000.00-11134.19%
AMZN240119C032700002021-11-05 9:10AM EST2024-01-19770.00774.50793.500.00-1334.19%
PutsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211203P032700002021-11-26 12:55PM EST2021-12-036.866.007.80+3.66+114.37%7332341.00%
AMZN211210P032700002021-11-26 12:59PM EST2021-12-1017.2517.3520.65+6.44+59.57%238137.43%
AMZN211217P032700002021-11-26 12:23PM EST2021-12-1728.0028.8532.80+10.35+58.64%3153735.93%
AMZN211223P032700002021-11-26 11:35AM EST2021-12-2335.6037.4542.10+8.72+32.44%24535.02%
AMZN211231P032700002021-11-26 11:22AM EST2021-12-3147.8346.6051.50+18.46+62.85%123233.56%
AMZN220121P032700002021-11-26 11:54AM EST2022-01-2171.6072.2077.50+22.22+45.00%1414232.37%
AMZN220318P032700002021-11-26 10:54AM EST2022-03-18136.10140.95146.60+47.58+53.75%32,92733.12%
AMZN220414P032700002021-11-22 11:20AM EST2022-04-14117.43163.05168.800.00-11,48332.57%
AMZN220617P032700002021-10-29 9:41AM EST2022-06-17254.15215.95221.700.00-113032.49%
AMZN220916P032700002021-11-09 11:19AM EST2022-09-16244.07268.50285.500.00-21832.49%
AMZN230120P032700002021-11-10 2:14PM EST2023-01-20313.00332.50352.000.00-110131.94%
AMZN230616P032700002021-11-19 9:31AM EST2023-06-16321.36397.50417.000.00-12331.49%
AMZN240119P032700002021-10-28 2:46PM EST2024-01-19455.60467.00485.500.00-2130.36%