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:3310.00
CallsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211203C033100002021-11-26 12:29PM EST2021-12-03235.00201.35215.75-14.51-5.82%41549.05%
AMZN211210C033100002021-11-22 12:04PM EST2021-12-10293.90218.45231.500.00-101141.85%
AMZN211217C033100002021-11-24 3:52PM EST2021-12-17292.55233.10244.850.00-547039.01%
AMZN211223C033100002021-11-22 1:12PM EST2021-12-23304.50243.85255.35+304.50--237.67%
AMZN211231C033100002021-11-24 10:14AM EST2021-12-31287.58254.70267.450.00-2636.32%
AMZN220121C033100002021-11-22 12:16PM EST2022-01-21337.04283.45295.100.00-7845334.42%
AMZN220318C033100002021-11-22 1:55PM EST2022-03-18400.10358.80369.750.00-45334.87%
AMZN220414C033100002021-11-12 11:55AM EST2022-04-14373.07385.35394.050.00-112234.32%
AMZN220617C033100002021-11-16 3:46PM EST2022-06-17439.10441.70451.650.00-21934.28%
AMZN220916C033100002021-11-22 3:53PM EST2022-09-16540.00505.50519.000.00-12334.16%
AMZN230120C033100002021-11-03 1:55PM EST2023-01-20450.00575.00594.000.00-110033.87%
AMZN230616C033100002021-11-18 2:06PM EST2023-06-16766.17656.40675.500.00-15534.10%
AMZN240119C033100002021-11-05 8:59AM EST2024-01-19740.00754.50773.000.00-41834.06%
PutsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211203P033100002021-11-26 12:59PM EST2021-12-039.618.8011.10+5.41+128.81%1116239.40%
AMZN211210P033100002021-11-26 11:16AM EST2021-12-1023.4522.5027.00+3.16+15.57%234236.63%
AMZN211217P033100002021-11-26 12:49PM EST2021-12-1737.1736.3541.10+17.02+84.47%1979335.42%
AMZN211223P033100002021-11-26 11:24AM EST2021-12-2347.3544.8051.60+17.76+60.02%14534.65%
AMZN211231P033100002021-11-24 12:47PM EST2021-12-3135.0055.4562.800.00-32333.52%
AMZN220107P033100002021-11-26 12:34PM EST2022-01-0762.5863.8573.80+62.58-4-33.31%
AMZN220121P033100002021-11-26 12:48PM EST2022-01-2183.6183.6089.30+22.26+36.28%1325232.07%
AMZN220318P033100002021-11-24 11:13AM EST2022-03-18126.43155.45161.400.00-25632.95%
AMZN220414P033100002021-11-19 11:57AM EST2022-04-14100.40178.10184.150.00-101432.42%
AMZN220617P033100002021-11-05 10:16AM EST2022-06-17205.90232.25238.200.00-44032.36%
AMZN220916P033100002021-11-19 10:47AM EST2022-09-16210.30286.00303.100.00-13032.38%
AMZN230120P033100002021-11-09 9:30AM EST2023-01-20325.78351.00370.500.00-27531.85%
AMZN230616P033100002021-11-12 9:44AM EST2023-06-16412.68416.50436.500.00-33831.42%