Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,425.52+9.52 (+0.28%)
At close: 4:00PM EDT
3,424.95 -0.57 (-0.02%)
After hours: 05:39PM EDT
In The Money
Show:ListStraddle
Strike:3700.00
CallsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210924C037000002021-09-24 3:58PM EDT2021-09-240.050.000.050.00-411,49950.59%
AMZN211001C037000002021-09-24 3:58PM EDT2021-10-010.520.450.55-0.12-18.75%2731,03523.34%
AMZN211008C037000002021-09-24 3:58PM EDT2021-10-081.561.401.70-0.41-20.81%8270420.22%
AMZN211015C037000002021-09-24 3:59PM EDT2021-10-153.133.053.20-0.47-13.06%30910,78718.76%
AMZN211022C037000002021-09-24 3:52PM EDT2021-10-226.095.506.45-0.91-13.00%3025919.03%
AMZN211119C037000002021-09-24 3:50PM EDT2021-11-1936.0035.4036.80-0.60-1.64%8667723.28%
AMZN211217C037000002021-09-24 3:57PM EDT2021-12-1757.6057.1058.85-1.60-2.70%15488723.35%
AMZN220121C037000002021-09-24 3:54PM EDT2022-01-2186.0084.3585.80+1.20+1.42%393,59923.68%
AMZN220218C037000002021-09-24 1:17PM EDT2022-02-18114.40117.05120.20-2.01-1.73%117825.68%
AMZN220318C037000002021-09-23 3:24PM EDT2022-03-18139.28136.90140.300.00-91,05625.81%
AMZN220414C037000002021-09-23 3:36PM EDT2022-04-14157.00154.10159.300.00-44925.99%
AMZN220617C037000002021-09-24 3:57PM EDT2022-06-17205.10203.80207.50-0.09-0.04%152,55726.93%
AMZN220916C037000002021-09-24 3:51PM EDT2022-09-16262.62261.05266.10+14.63+5.90%35927.65%
AMZN230120C037000002021-09-24 3:08PM EDT2023-01-20319.50328.65336.75-7.38-2.26%21,37228.30%
AMZN230616C037000002021-09-24 3:53PM EDT2023-06-16411.00403.10417.65+34.20+9.08%112129.29%
PutsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210924P037000002021-09-24 3:09PM EDT2021-09-24296.74266.80282.10+19.31+6.96%37106.73%
AMZN211001P037000002021-09-24 3:09PM EDT2021-10-01296.94269.35278.60+19.43+7.00%5632.78%
AMZN211008P037000002021-09-17 12:16PM EDT2021-10-08234.20269.80279.650.00-606225.16%
AMZN211015P037000002021-09-24 3:49PM EDT2021-10-15278.35271.65281.05-1.65-0.59%726621.96%
AMZN211022P037000002021-09-22 1:12PM EDT2021-10-22337.50273.70284.250.00-64221.14%
AMZN211119P037000002021-09-24 1:19PM EDT2021-11-19320.11303.10312.10-31.03-8.84%1033723.50%
AMZN211217P037000002021-09-24 3:49PM EDT2021-12-17330.35325.65330.35-57.65-14.86%537122.81%
AMZN220121P037000002021-09-24 9:32AM EDT2022-01-21377.37350.35355.80-1.46-0.39%150423.04%
AMZN220218P037000002021-09-23 10:44AM EDT2022-02-18399.14381.15386.900.00-73224.73%
AMZN220318P037000002021-09-23 10:07AM EDT2022-03-18419.43399.45405.150.00-227024.75%
AMZN220414P037000002021-09-22 10:14AM EDT2022-04-14467.75415.15422.850.00-1424.89%
AMZN220617P037000002021-09-24 3:57PM EDT2022-06-17464.80460.90466.90-62.25-11.81%21,46225.63%
AMZN220916P037000002021-09-21 10:23AM EDT2022-09-16579.40513.20520.050.00-32426.15%
AMZN230120P037000002021-09-21 9:30AM EDT2023-01-20621.89571.55580.950.00-114826.40%
AMZN230616P037000002021-09-23 11:03AM EDT2023-06-16646.46632.70648.450.00-25126.89%