Canada markets close in 6 hours 10 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,487.98-0.26 (-0.01%)
As of 9:50AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:3800.00
CallsforSeptember 17, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210917C038000002021-09-17 9:31AM EDT2021-09-170.030.000.00-0.09-75.00%13,06925.00%
AMZN210924C038000002021-09-16 3:16PM EDT2021-09-240.420.200.570.00-30041625.62%
AMZN211001C038000002021-09-17 9:33AM EDT2021-10-011.551.291.71-0.09-5.49%118022.02%
AMZN211008C038000002021-09-16 3:52PM EDT2021-10-083.022.833.350.00-115920.52%
AMZN211015C038000002021-09-17 9:34AM EDT2021-10-155.255.005.55+0.45+9.37%155,09319.84%
AMZN211022C038000002021-09-16 3:58PM EDT2021-10-227.958.009.250.00-21924820.10%
AMZN211119C038000002021-09-17 9:31AM EDT2021-11-1938.1538.3040.00+0.35+0.93%21,65423.99%
AMZN211217C038000002021-09-16 3:01PM EDT2021-12-1761.1058.9561.100.00-1565823.93%
AMZN220121C038000002021-09-16 3:28PM EDT2022-01-2184.2985.7587.250.00-171,96824.16%
AMZN220218C038000002021-09-16 3:32PM EDT2022-02-18116.25117.50120.600.00-828225.98%
AMZN220318C038000002021-09-16 2:10PM EDT2022-03-18140.00137.05140.550.00-393326.10%
AMZN220414C038000002021-09-15 3:22PM EDT2022-04-14154.40156.00160.700.00-14226.39%
AMZN220617C038000002021-09-16 3:07PM EDT2022-06-17211.05206.35210.350.00-52,11927.39%
AMZN220916C038000002021-09-15 10:29AM EDT2022-09-16234.41263.30268.200.00-56327.97%
AMZN230120C038000002021-09-16 2:43PM EDT2023-01-20334.00330.35340.950.00-268528.66%
AMZN230616C038000002021-09-16 1:44PM EDT2023-06-16401.78406.10415.550.00-112529.20%
PutsforSeptember 17, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210917P038000002021-09-17 9:32AM EDT2021-09-17313.00307.20310.95-6.55-2.05%31960.00%
AMZN210924P038000002021-09-13 10:53AM EDT2021-09-24337.01308.20317.250.00-3637.31%
AMZN211001P038000002021-09-14 9:56AM EDT2021-10-01334.19308.00315.400.00-1324.92%
AMZN211008P038000002021-09-08 3:23PM EDT2021-10-08281.33307.45318.700.00-4623.78%
AMZN211015P038000002021-09-17 9:30AM EDT2021-10-15323.80311.90321.30-2.20-0.67%130522.43%
AMZN211022P038000002021-09-14 9:46AM EDT2021-10-22335.60314.60326.150.00-21522.55%
AMZN211119P038000002021-09-14 11:59AM EDT2021-11-19364.90343.15349.800.00-374723.48%
AMZN211217P038000002021-09-14 10:55AM EDT2021-12-17394.23365.25371.450.00-2037623.66%
AMZN220121P038000002021-09-09 11:25AM EDT2022-01-21383.70389.55395.400.00-358623.63%
AMZN220218P038000002021-09-09 9:50AM EDT2022-02-18400.52416.60423.450.00-19024.89%
AMZN220318P038000002021-09-08 9:46AM EDT2022-03-18435.96437.10443.450.00-139525.13%
AMZN220617P038000002021-09-10 3:58PM EDT2022-06-17521.50500.80506.100.00-384726.02%
AMZN220916P038000002021-09-09 2:24PM EDT2022-09-16557.45554.15559.900.00-13926.52%
AMZN230120P038000002021-09-10 11:24AM EDT2023-01-20622.37613.35621.100.00-314926.71%
AMZN230616P038000002021-09-09 11:30AM EDT2023-06-16670.40670.00685.850.00-11226.97%