Canada markets close in 3 hours 16 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,482.40-5.84 (-0.17%)
As of 12:44PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:3950.00
CallsforSeptember 17, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210917C039500002021-09-17 10:54AM EDT2021-09-170.030.000.11-0.01-25.00%785979.69%
AMZN210924C039500002021-09-17 10:54AM EDT2021-09-240.260.040.22+0.02+8.33%131732.13%
AMZN211001C039500002021-09-16 12:26PM EDT2021-10-010.650.420.710.00-15426.86%
AMZN211008C039500002021-09-15 9:31AM EDT2021-10-081.371.011.310.00-1624.10%
AMZN211015C039500002021-09-17 11:29AM EDT2021-10-152.091.942.25+0.14+7.18%1750322.80%
AMZN211022C039500002021-09-13 2:28PM EDT2021-10-223.083.203.700.00-1522.28%
AMZN211119C039500002021-09-17 12:11PM EDT2021-11-1918.4518.6019.25-0.90-4.65%218224.19%
AMZN211217C039500002021-09-17 11:58AM EDT2021-12-1731.0932.4533.20-0.96-3.00%462723.79%
AMZN220121C039500002021-09-17 11:10AM EDT2022-01-2150.8552.6053.60-1.69-3.22%967823.99%
AMZN220318C039500002021-09-17 9:47AM EDT2022-03-1897.3596.7098.25+0.83+0.86%216725.79%
AMZN220617C039500002021-09-17 12:21PM EDT2022-06-17159.27159.70162.00-2.23-1.38%815127.09%
AMZN220916C039500002021-09-16 3:24PM EDT2022-09-16216.00214.00216.950.00-103627.70%
AMZN230120C039500002021-09-16 3:29PM EDT2023-01-20280.60279.75284.100.00-514828.20%
AMZN230616C039500002021-09-07 11:04AM EDT2023-06-16349.09351.00358.700.00-2828.86%
PutsforSeptember 17, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210917P039500002021-09-14 3:16PM EDT2021-09-17507.10471.80473.500.00-30141.74%
AMZN210924P039500002021-09-16 9:36AM EDT2021-09-24473.45467.40471.450.00-1647.63%
AMZN211008P039500002021-09-07 12:52PM EDT2021-10-08432.87468.40476.000.00-4033.61%
AMZN211015P039500002021-09-14 9:34AM EDT2021-10-15478.45472.55475.500.00-13228.88%
AMZN211119P039500002021-09-17 11:00AM EDT2021-11-19491.40486.05489.10-35.95-6.82%111324.99%
AMZN211217P039500002021-09-17 10:57AM EDT2021-12-17501.17497.10502.70+24.68+5.18%235424.26%
AMZN220121P039500002021-08-30 3:56PM EDT2022-01-21572.18516.35522.000.00-18424.15%
AMZN220318P039500002021-09-14 12:41PM EDT2022-03-18579.72555.50560.200.00-1025.12%
AMZN220617P039500002021-09-17 10:14AM EDT2022-06-17609.26613.90617.70-222.74-26.77%616926.03%
AMZN220916P039500002021-09-16 3:24PM EDT2022-09-16661.75663.55668.150.00-102326.48%
AMZN230120P039500002021-09-14 11:27AM EDT2023-01-20731.10720.50725.900.00-17326.59%