Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,416.00+35.95 (+1.06%)
At close: 4:00PM EDT
3,413.00 -3.00 (-0.09%)
After hours: 04:35PM EDT
In The Money
Show:ListStraddle
Strike:3600.00
CallsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210924C036000002021-09-23 3:56PM EDT2021-09-240.080.050.09-0.02-20.00%6943,06726.86%
AMZN211001C036000002021-09-23 3:58PM EDT2021-10-011.651.541.70+0.45+37.50%70985719.09%
AMZN211008C036000002021-09-23 3:50PM EDT2021-10-085.504.905.35+1.15+26.44%46045818.37%
AMZN211015C036000002021-09-23 3:59PM EDT2021-10-159.609.309.85+1.65+20.75%1,34514,35218.13%
AMZN211022C036000002021-09-23 3:59PM EDT2021-10-2216.2015.4016.70+2.20+15.71%7332518.85%
AMZN211119C036000002021-09-23 3:55PM EDT2021-11-1960.7859.8561.05+6.78+12.56%2342,98523.91%
AMZN211217C036000002021-09-23 3:55PM EDT2021-12-1786.7885.6587.00+6.73+8.41%772,01723.97%
AMZN220121C036000002021-09-23 3:53PM EDT2022-01-21117.80115.55117.30+10.10+9.38%712,99124.31%
AMZN220218C036000002021-09-23 3:04PM EDT2022-02-18154.80150.35152.65+11.72+8.19%544726.11%
AMZN220318C036000002021-09-23 3:23PM EDT2022-03-18175.35171.00173.40+9.90+5.98%101,16626.19%
AMZN220414C036000002021-09-23 11:58AM EDT2022-04-14191.00189.10193.00+19.92+11.64%21826.35%
AMZN220617C036000002021-09-23 3:42PM EDT2022-06-17244.25239.05241.75+15.25+6.66%91,76527.20%
AMZN220916C036000002021-09-23 10:58AM EDT2022-09-16300.10297.10300.65+10.65+3.68%14927.87%
AMZN230120C036000002021-09-23 1:24PM EDT2023-01-20366.25365.55370.50+16.36+4.68%91,14828.43%
AMZN230616C036000002021-09-21 9:36AM EDT2023-06-16426.77439.35447.850.00-640229.21%
AMZN240119C036000002021-09-22 3:04PM EDT2024-01-19509.91528.00547.500.00-2930.02%
PutsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210924P036000002021-09-23 3:18PM EDT2021-09-24176.72181.50187.95-42.13-19.25%1512048.29%
AMZN211001P036000002021-09-23 3:55PM EDT2021-10-01184.10182.85187.00-35.90-16.32%1017321.41%
AMZN211008P036000002021-09-23 2:40PM EDT2021-10-08181.27185.15192.95-55.87-23.56%287121.13%
AMZN211015P036000002021-09-23 3:53PM EDT2021-10-15190.00190.45195.55-34.20-15.25%3077519.05%
AMZN211022P036000002021-09-23 10:58AM EDT2021-10-22199.85195.00203.80-40.15-16.73%134420.07%
AMZN211119P036000002021-09-22 12:00PM EDT2021-11-19278.53241.15243.550.00-42,11823.61%
AMZN211217P036000002021-09-22 3:45PM EDT2021-12-17291.68265.60268.450.00-357023.56%
AMZN220121P036000002021-09-23 2:51PM EDT2022-01-21288.93293.10295.70-29.20-9.18%995223.57%
AMZN220218P036000002021-09-22 1:00PM EDT2022-02-18365.35325.80329.600.00-56825.29%
AMZN220318P036000002021-09-17 1:54PM EDT2022-03-18327.50344.90348.600.00-119825.26%
AMZN220414P036000002021-09-17 11:12AM EDT2022-04-14344.05361.15366.700.00-11725.35%
AMZN220617P036000002021-09-23 1:40PM EDT2022-06-17405.20407.85411.35-66.70-14.13%21,37325.98%
AMZN220916P036000002021-09-22 3:43PM EDT2022-09-16481.95460.75464.850.00-15626.43%
AMZN230120P036000002021-09-23 1:24PM EDT2023-01-20523.75520.45525.70-31.75-5.72%790726.62%
AMZN230616P036000002021-09-20 3:12PM EDT2023-06-16657.25581.90590.050.00-30038826.92%
AMZN240119P036000002021-09-23 11:03AM EDT2024-01-19657.46646.00665.50+2.96+0.45%2126.87%