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:3330.00
CallsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211203C033300002021-11-26 11:24AM EST2021-12-03200.72186.00197.90-39.56-16.46%21247.50%
AMZN211210C033300002021-11-26 12:32PM EST2021-12-10231.49202.90214.50-26.22-10.17%13440.79%
AMZN211217C033300002021-11-26 9:34AM EST2021-12-17306.21217.60230.30+29.21+10.55%225638.86%
AMZN211223C033300002021-11-22 1:20PM EST2021-12-23295.05228.05239.95+295.05--237.15%
AMZN211231C033300002021-11-22 1:20PM EST2021-12-31303.80240.15252.600.00-42635.92%
AMZN220121C033300002021-11-24 2:00PM EST2022-01-21312.50270.75281.300.00-130234.18%
AMZN220318C033300002021-11-19 2:18PM EST2022-03-18486.00346.65357.400.00-116834.75%
AMZN220414C033300002021-11-23 11:45AM EST2022-04-14395.00371.50382.000.00-13534.21%
AMZN220617C033300002021-11-23 12:43PM EST2022-06-17447.53431.00440.150.00-16934.19%
AMZN220916C033300002021-11-23 11:36AM EST2022-09-16518.73492.00508.500.00-52534.14%
AMZN230120C033300002021-11-26 9:39AM EST2023-01-20626.00564.00583.50-103.78-14.22%212033.81%
AMZN230616C033300002021-11-22 12:14PM EST2023-06-16683.38646.00665.500.00-12534.06%
AMZN240119C033300002021-11-05 10:48AM EST2024-01-19758.75745.00763.500.00-2034.03%
PutsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211203P033300002021-11-26 12:58PM EST2021-12-0311.0010.6013.35+5.52+100.73%20912538.71%
AMZN211210P033300002021-11-26 12:50PM EST2021-12-1027.7625.9530.85+12.49+81.79%1175936.27%
AMZN211217P033300002021-11-26 12:58PM EST2021-12-1741.9440.7045.80+17.80+73.74%1427635.15%
AMZN211223P033300002021-11-26 12:44PM EST2021-12-2349.4148.6557.35+15.25+44.64%46134.61%
AMZN211231P033300002021-11-26 12:42PM EST2021-12-3159.4061.3067.30+19.98+50.68%753533.02%
AMZN220121P033300002021-11-26 12:47PM EST2022-01-2190.2189.8095.75+22.75+33.72%233631.94%
AMZN220318P033300002021-11-24 1:43PM EST2022-03-18129.00163.10169.250.00-109632.88%
AMZN220414P033300002021-11-22 3:49PM EST2022-04-14142.75186.05192.200.00-58332.34%
AMZN220617P033300002021-11-04 2:49PM EST2022-06-17225.25240.70246.750.00-15232.30%
AMZN220916P033300002021-11-23 3:35PM EST2022-09-16260.60295.00312.000.00-17032.32%
AMZN230120P033300002021-11-17 10:23AM EST2023-01-20315.32360.50380.000.00-27331.81%
AMZN230616P033300002021-10-07 12:47PM EST2023-06-16471.00389.35404.000.00-1013728.82%
AMZN240119P033300002021-11-10 1:04PM EST2024-01-19459.90497.00516.000.00-1630.28%