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:3290.00
CallsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211203C032900002021-11-26 9:50AM EST2021-12-03278.15221.65234.15+14.55+5.52%11150.88%
AMZN211210C032900002021-11-24 9:42AM EST2021-12-10272.75234.15247.250.00-3942.09%
AMZN211217C032900002021-11-26 9:32AM EST2021-12-17343.31249.75260.65+35.68+11.60%145939.48%
AMZN211223C032900002021-11-22 1:12PM EST2021-12-23321.70258.10271.200.00-4338.24%
AMZN211231C032900002021-11-24 1:21PM EST2021-12-31338.89269.25282.600.00-23136.72%
AMZN220121C032900002021-11-24 1:21PM EST2022-01-21361.54297.55309.250.00-218634.67%
AMZN220318C032900002021-11-19 9:45AM EST2022-03-18545.05371.20382.350.00-12735.00%
AMZN220414C032900002021-11-04 1:44PM EST2022-04-14369.25397.45406.350.00-2834.43%
AMZN220617C032900002021-11-19 1:31PM EST2022-06-17572.00454.05463.350.00-32534.36%
AMZN220916C032900002021-11-08 11:51AM EST2022-09-16503.11514.95530.000.00-11134.22%
AMZN230120C032900002021-11-22 10:06AM EST2023-01-20673.50585.00604.500.00-116733.91%
AMZN230616C032900002021-11-18 11:58AM EST2023-06-16770.67666.00685.500.00-16234.13%
AMZN240119C032900002021-11-19 9:35AM EST2024-01-19914.37764.50783.500.00-21634.14%
PutsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211203P032900002021-11-26 12:59PM EST2021-12-038.407.559.30+4.72+128.26%1189140.19%
AMZN211210P032900002021-11-26 12:41PM EST2021-12-1018.0819.5023.60+7.33+68.19%1822237.00%
AMZN211217P032900002021-11-26 12:54PM EST2021-12-1733.5932.4037.05+14.52+76.14%6080135.80%
AMZN211223P032900002021-11-24 12:28PM EST2021-12-2324.9541.4546.450.00-33034.76%
AMZN211231P032900002021-11-26 11:09AM EST2021-12-3150.4049.1557.60+15.85+45.88%96333.73%
AMZN220107P032900002021-11-26 12:22PM EST2022-01-0759.6658.4568.45+59.66-1-33.56%
AMZN220121P032900002021-11-26 12:59PM EST2022-01-2180.3277.7583.25+27.09+50.89%1321332.22%
AMZN220318P032900002021-11-24 11:13AM EST2022-03-18119.97148.05153.900.00-26433.04%
AMZN220414P032900002021-11-17 1:29PM EST2022-04-14129.66170.45176.350.00-41632.49%
AMZN220617P032900002021-11-23 3:19PM EST2022-06-17190.12224.00229.850.00-35432.43%
AMZN220916P032900002021-11-23 1:34PM EST2022-09-16262.30277.00294.200.00-12432.43%
AMZN230120P032900002021-11-02 2:36PM EST2023-01-20378.57341.50361.000.00-27331.88%
AMZN230616P032900002021-11-11 10:55AM EST2023-06-16389.50407.00426.500.00-113131.44%
AMZN240119P032900002021-10-22 9:41AM EST2024-01-19471.60398.55413.000.00-4626.03%