Mail

Canada markets closed

S&P/TSX
20,402.66
-59.27(-0.29%)
S&P 500
4,455.48
+6.50(+0.15%)
DOW
34,798.00
+33.18(+0.10%)
CAD/USD
0.7904
+0.0001(+0.02%)
CRUDE OIL
73.95
+0.65(+0.89%)
BTC-CAD
54,430.81
-2,426.35(-4.27%)

CANADA WEEKLY BRIEF

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Sign up for the Canada Weekly Brief and get all you need to know delivered right to your inbox

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

3,423.01 -2.51 (-0.07%)
After hours: 05:34PM EDT

In The Money

Show:ListStraddle

Strike:4000.00

CallsforSeptember 24, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210924C04000000	2021-09-24 2:57PM EDT	2021-09-24	0.01	0.00	0.01	0.00	-	36	600	81.25%
AMZN211001C04000000	2021-09-24 3:54PM EDT	2021-10-01	0.12	0.00	0.12	+0.01	+9.09%	137	293	36.48%
AMZN211008C04000000	2021-09-24 2:29PM EDT	2021-10-08	0.26	0.13	0.42	-0.11	-29.73%	18	303	30.27%
AMZN211015C04000000	2021-09-24 3:52PM EDT	2021-10-15	0.66	0.58	0.90	-0.20	-23.26%	120	1,910	27.41%
AMZN211022C04000000	2021-09-24 1:32PM EDT	2021-10-22	0.96	0.70	1.46	-0.24	-20.00%	18	89	25.48%
AMZN211119C04000000	2021-09-24 3:58PM EDT	2021-11-19	7.55	7.30	7.75	-0.65	-7.93%	171	1,261	24.15%
AMZN211217C04000000	2021-09-24 3:59PM EDT	2021-12-17	15.80	15.65	16.30	-0.24	-1.50%	30	2,626	23.42%
AMZN220121C04000000	2021-09-24 3:54PM EDT	2022-01-21	30.00	29.50	30.60	-0.55	-1.80%	220	5,684	23.43%
AMZN220218C04000000	2021-09-24 3:19PM EDT	2022-02-18	47.80	49.75	51.50	-4.20	-8.08%	5	324	25.00%
AMZN220318C04000000	2021-09-24 3:54PM EDT	2022-03-18	65.00	63.85	65.95	-0.57	-0.87%	27	1,059	25.10%
AMZN220414C04000000	2021-09-23 11:30AM EDT	2022-04-14	76.73	77.00	80.20	0.00	-	1	40	25.25%
AMZN220617C04000000	2021-09-24 3:55PM EDT	2022-06-17	118.50	117.60	120.35	-1.00	-0.84%	17	2,367	26.26%
AMZN220916C04000000	2021-09-24 12:20PM EDT	2022-09-16	166.20	167.95	172.20	-3.80	-2.24%	2	197	27.03%
AMZN230120C04000000	2021-09-24 3:09PM EDT	2023-01-20	226.53	230.95	237.50	-6.54	-2.81%	6	2,087	27.72%
AMZN230616C04000000	2021-09-23 2:26PM EDT	2023-06-16	303.90	301.60	313.75	0.00	-	34	1,507	28.68%
AMZN240119C04000000	2021-09-23 1:04PM EDT	2024-01-19	395.00	390.50	409.50	0.00	-	6	48	29.40%

PutsforSeptember 24, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210924P04000000	2021-09-20 12:33PM EDT	2021-09-24	655.74	564.50	583.45	0.00	-	4	-	188.06%
AMZN211001P04000000	2021-09-09 2:33PM EDT	2021-10-01	502.43	569.20	578.45	0.00	-	4	3	56.81%
AMZN211008P04000000	2021-09-08 9:56AM EDT	2021-10-08	481.70	568.75	579.40	0.00	-	-	0	43.13%
AMZN211015P04000000	2021-09-22 12:16PM EDT	2021-10-15	628.95	569.10	578.60	0.00	-	3	72	34.50%
AMZN211119P04000000	2021-09-23 3:36PM EDT	2021-11-19	582.00	574.25	584.50	0.00	-	1	141	25.55%
AMZN211217P04000000	2021-09-22 12:09PM EDT	2021-12-17	640.96	581.50	591.40	0.00	-	1	351	23.67%
AMZN220121P04000000	2021-09-22 9:41AM EDT	2022-01-21	676.93	593.70	603.30	0.00	-	2	232	23.05%
AMZN220218P04000000	2021-09-24 12:30PM EDT	2022-02-18	630.49	612.05	621.25	+15.10	+2.45%	5	46	24.20%
AMZN220318P04000000	2021-09-14 12:41PM EDT	2022-03-18	619.40	624.45	632.60	0.00	-	1	156	23.97%
AMZN220617P04000000	2021-09-23 3:01PM EDT	2022-06-17	677.72	672.60	680.95	0.00	-	12	269	24.87%
AMZN220916P04000000	2021-09-20 12:07AM EDT	2022-09-16	699.01	719.05	726.75	0.00	-	-	40	25.42%
AMZN230120P04000000	2021-09-24 12:15PM EDT	2023-01-20	790.00	771.65	783.25	+7.57	+0.97%	1	1,279	25.81%
AMZN230616P04000000	2021-09-20 2:23PM EDT	2023-06-16	923.50	828.40	845.00	0.00	-	4	966	26.23%
AMZN240119P04000000	2021-09-20 2:59PM EDT	2024-01-19	985.00	895.50	915.50	0.00	-	5	15	26.12%