Canada markets close in 2 hours 36 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,390.00-35.52 (-1.04%)
As of 1:24PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:3900.00
CallsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211001C039000002021-09-27 12:53PM EDT2021-10-010.120.100.12-0.02-14.29%26010942.19%
AMZN211008C039000002021-09-27 12:50PM EDT2021-10-080.340.280.41-0.26-43.33%26530.93%
AMZN211015C039000002021-09-27 1:08PM EDT2021-10-151.010.991.05+0.14+16.09%2581,10527.64%
AMZN211022C039000002021-09-27 10:33AM EDT2021-10-221.131.141.53-0.47-29.38%549724.91%
AMZN211105C039000002021-09-27 12:21PM EDT2021-11-056.155.007.45-0.75-10.87%25126.50%
AMZN211119C039000002021-09-27 1:06PM EDT2021-11-199.579.409.80-2.80-22.64%13047124.21%
AMZN211217C039000002021-09-27 12:03PM EDT2021-12-1719.2519.2020.00-3.75-16.30%1165323.46%
AMZN220121C039000002021-09-27 11:44AM EDT2022-01-2134.2535.0536.15-6.75-16.46%211,73723.46%
AMZN220218C039000002021-09-27 12:50PM EDT2022-02-1856.2457.1058.75-10.52-15.76%1419925.03%
AMZN220318C039000002021-09-27 9:35AM EDT2022-03-1868.0671.6573.65-15.59-18.64%315425.06%
AMZN220414C039000002021-09-24 9:30AM EDT2022-04-1494.0086.0089.350.00-14625.29%
AMZN220617C039000002021-09-27 12:36PM EDT2022-06-17127.50127.35130.05-14.95-10.49%10074126.21%
AMZN220916C039000002021-09-24 3:01PM EDT2022-09-16191.29178.30182.450.00-114426.95%
AMZN230120C039000002021-09-27 10:15AM EDT2023-01-20234.30242.00248.50-25.41-9.78%634527.66%
AMZN230317C039000002021-09-27 1:05PM EDT2023-03-17275.34266.10283.15-14.66-5.06%4328.36%
AMZN230616C039000002021-09-27 10:57AM EDT2023-06-16310.00313.60323.85-26.25-7.81%16728.57%
AMZN240119C039000002021-09-23 10:52AM EDT2024-01-19426.39403.00423.000.00-1829.49%
PutsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211001P039000002021-09-17 2:20PM EDT2021-10-01434.90516.50520.250.00-2576.85%
AMZN211008P039000002021-09-27 10:46AM EDT2021-10-08547.95518.30522.55+120.33+28.14%1052.09%
AMZN211015P039000002021-09-24 12:56PM EDT2021-10-15485.40518.35522.550.00-17543.25%
AMZN211105P039000002021-09-27 11:50AM EDT2021-11-05536.59517.50533.95+49.50+10.16%4435.36%
AMZN211119P039000002021-09-24 12:37PM EDT2021-11-19500.19524.80532.250.00-613129.80%
AMZN211217P039000002021-09-23 3:28PM EDT2021-12-17498.64531.70541.900.00-243126.94%
AMZN220121P039000002021-09-21 3:43PM EDT2022-01-21584.50545.70555.050.00-221325.30%
AMZN220218P039000002021-09-24 3:46PM EDT2022-02-18535.78566.25576.850.00-19326.35%
AMZN220318P039000002021-09-24 3:50PM EDT2022-03-18547.78578.50588.400.00-188025.74%
AMZN220617P039000002021-09-24 3:56PM EDT2022-06-17602.62630.90636.950.00-254425.93%
AMZN220916P039000002021-09-23 11:24AM EDT2022-09-16664.30676.60683.850.00-13126.29%
AMZN230120P039000002021-09-21 10:15AM EDT2023-01-20766.29732.90741.500.00-114226.55%
AMZN230317P039000002021-09-23 12:40PM EDT2023-03-17740.00751.00769.100.00--126.88%
AMZN230616P039000002021-08-26 3:56PM EDT2023-06-16832.47760.25777.000.00-5010325.32%