Canada markets closed

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 NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210924C040000002021-09-24 2:57PM EDT2021-09-240.010.000.010.00-3660081.25%
AMZN211001C040000002021-09-24 3:54PM EDT2021-10-010.120.000.12+0.01+9.09%13729336.48%
AMZN211008C040000002021-09-24 2:29PM EDT2021-10-080.260.130.42-0.11-29.73%1830330.27%
AMZN211015C040000002021-09-24 3:52PM EDT2021-10-150.660.580.90-0.20-23.26%1201,91027.41%
AMZN211022C040000002021-09-24 1:32PM EDT2021-10-220.960.701.46-0.24-20.00%188925.48%
AMZN211119C040000002021-09-24 3:58PM EDT2021-11-197.557.307.75-0.65-7.93%1711,26124.15%
AMZN211217C040000002021-09-24 3:59PM EDT2021-12-1715.8015.6516.30-0.24-1.50%302,62623.42%
AMZN220121C040000002021-09-24 3:54PM EDT2022-01-2130.0029.5030.60-0.55-1.80%2205,68423.43%
AMZN220218C040000002021-09-24 3:19PM EDT2022-02-1847.8049.7551.50-4.20-8.08%532425.00%
AMZN220318C040000002021-09-24 3:54PM EDT2022-03-1865.0063.8565.95-0.57-0.87%271,05925.10%
AMZN220414C040000002021-09-23 11:30AM EDT2022-04-1476.7377.0080.200.00-14025.25%
AMZN220617C040000002021-09-24 3:55PM EDT2022-06-17118.50117.60120.35-1.00-0.84%172,36726.26%
AMZN220916C040000002021-09-24 12:20PM EDT2022-09-16166.20167.95172.20-3.80-2.24%219727.03%
AMZN230120C040000002021-09-24 3:09PM EDT2023-01-20226.53230.95237.50-6.54-2.81%62,08727.72%
AMZN230616C040000002021-09-23 2:26PM EDT2023-06-16303.90301.60313.750.00-341,50728.68%
AMZN240119C040000002021-09-23 1:04PM EDT2024-01-19395.00390.50409.500.00-64829.40%
PutsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210924P040000002021-09-20 12:33PM EDT2021-09-24655.74564.50583.450.00-4-188.06%
AMZN211001P040000002021-09-09 2:33PM EDT2021-10-01502.43569.20578.450.00-4356.81%
AMZN211008P040000002021-09-08 9:56AM EDT2021-10-08481.70568.75579.400.00--043.13%
AMZN211015P040000002021-09-22 12:16PM EDT2021-10-15628.95569.10578.600.00-37234.50%
AMZN211119P040000002021-09-23 3:36PM EDT2021-11-19582.00574.25584.500.00-114125.55%
AMZN211217P040000002021-09-22 12:09PM EDT2021-12-17640.96581.50591.400.00-135123.67%
AMZN220121P040000002021-09-22 9:41AM EDT2022-01-21676.93593.70603.300.00-223223.05%
AMZN220218P040000002021-09-24 12:30PM EDT2022-02-18630.49612.05621.25+15.10+2.45%54624.20%
AMZN220318P040000002021-09-14 12:41PM EDT2022-03-18619.40624.45632.600.00-115623.97%
AMZN220617P040000002021-09-23 3:01PM EDT2022-06-17677.72672.60680.950.00-1226924.87%
AMZN220916P040000002021-09-20 12:07AM EDT2022-09-16699.01719.05726.750.00--4025.42%
AMZN230120P040000002021-09-24 12:15PM EDT2023-01-20790.00771.65783.25+7.57+0.97%11,27925.81%
AMZN230616P040000002021-09-20 2:23PM EDT2023-06-16923.50828.40845.000.00-496626.23%
AMZN240119P040000002021-09-20 2:59PM EDT2024-01-19985.00895.50915.500.00-51526.12%