Canada markets close in 4 hours 3 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,463.41-24.83 (-0.71%)
As of 11:56AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:3850.00
CallsforSeptember 17, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210917C038500002021-09-17 11:33AM EDT2021-09-170.010.000.01-0.09-90.00%171,23756.25%
AMZN210924C038500002021-09-17 11:32AM EDT2021-09-240.270.170.41-0.04-12.90%9465129.54%
AMZN211001C038500002021-09-16 11:23AM EDT2021-10-010.970.931.080.00-54424.50%
AMZN211008C038500002021-09-15 2:21PM EDT2021-10-082.251.762.110.00-2522522.44%
AMZN211015C038500002021-09-17 11:38AM EDT2021-10-153.253.203.55-0.10-2.99%371,07421.42%
AMZN211022C038500002021-09-16 2:01PM EDT2021-10-226.605.306.050.00-32121.39%
AMZN211119C038500002021-09-17 11:30AM EDT2021-11-1928.6928.5029.30-1.20-4.01%2123724.48%
AMZN211217C038500002021-09-16 3:38PM EDT2021-12-1748.2546.3047.400.00-263424.29%
AMZN220121C038500002021-09-17 10:38AM EDT2022-01-2172.4570.2071.50-1.83-2.46%31,13724.53%
AMZN220318C038500002021-09-17 10:56AM EDT2022-03-18121.40118.90120.75+4.90+4.21%420126.32%
AMZN220617C038500002021-09-17 9:47AM EDT2022-06-17191.48185.25187.45+6.88+3.73%21,27327.54%
AMZN220916C038500002021-09-16 9:34AM EDT2022-09-16242.62241.10244.550.00-38428.15%
AMZN230120C038500002021-09-15 2:23PM EDT2023-01-20307.00308.25313.100.00-134628.63%
AMZN230616C038500002021-09-17 9:44AM EDT2023-06-16390.60380.80390.25+32.65+9.12%112729.36%
PutsforSeptember 17, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210917P038500002021-09-15 10:42AM EDT2021-09-17435.31379.40383.400.00-4480.00%
AMZN210924P038500002021-09-08 3:44PM EDT2021-09-24332.88378.00384.750.00-2100.00%
AMZN211008P038500002021-09-08 2:08PM EDT2021-10-08324.49378.00387.150.00-81418.99%
AMZN211015P038500002021-09-16 2:16PM EDT2021-10-15368.40380.70384.750.00-1460.00%
AMZN211119P038500002021-08-31 10:42AM EDT2021-11-19446.88404.70409.500.00-210322.66%
AMZN211217P038500002021-09-08 12:09PM EDT2021-12-17406.76421.10426.950.00-336122.89%
AMZN220121P038500002021-08-25 5:28PM EDT2022-01-21582.72443.60447.900.00-1022.98%
AMZN220318P038500002021-08-25 5:29PM EDT2022-03-18412.95488.70493.650.00-1024.78%
AMZN220617P038500002021-09-17 9:45AM EDT2022-06-17536.74549.90554.35-17.08-3.08%148825.83%
AMZN220916P038500002021-09-10 3:37PM EDT2022-09-16603.65601.00605.650.00-22626.28%
AMZN230120P038500002021-09-13 12:35PM EDT2023-01-20659.05658.50664.700.00-128126.45%
AMZN230616P038500002021-08-25 5:23PM EDT2023-06-16690.85719.25729.300.00--026.79%