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
3,425.75 +0.23 (0.01%)
After hours: 05:59PM EDT
In The Money
Show:ListStraddle
Strike:4100.00
CallsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210924C041000002021-09-24 9:55AM EDT2021-09-240.010.000.01-0.03-75.00%132093.75%
AMZN211001C041000002021-09-24 3:43PM EDT2021-10-010.010.000.10-0.09-90.00%1837541.02%
AMZN211015C041000002021-09-24 3:54PM EDT2021-10-150.480.400.54-0.07-12.73%121,06029.29%
AMZN211119C041000002021-09-24 3:56PM EDT2021-11-194.824.655.10-0.23-4.55%3354825.06%
AMZN211217C041000002021-09-24 2:15PM EDT2021-12-179.9010.3010.90-1.25-11.21%931323.82%
AMZN220121C041000002021-09-24 3:54PM EDT2022-01-2121.1520.7021.55-0.65-2.98%1666723.55%
AMZN220218C041000002021-09-23 12:35PM EDT2022-02-1837.0037.1038.500.00-138824.98%
AMZN220318C041000002021-09-24 10:50AM EDT2022-03-1847.0948.8050.45+2.29+5.11%128324.98%
AMZN220414C041000002021-09-23 3:59PM EDT2022-04-1461.5060.3563.050.00-23325.13%
AMZN220617C041000002021-09-24 3:44PM EDT2022-06-1796.0096.9099.15+5.50+6.08%131226.08%
AMZN220916C041000002021-09-23 3:44PM EDT2022-09-16146.72144.25148.000.00-76626.88%
AMZN230120C041000002021-09-24 3:09PM EDT2023-01-20199.87204.50210.55-4.73-2.31%231627.56%
AMZN230616C041000002021-09-23 2:42PM EDT2023-06-16277.30273.50284.900.00-119928.53%
AMZN240119C041000002021-09-20 12:04AM EDT2024-01-19399.75360.00379.000.00--129.25%
PutsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210924P041000002021-09-15 2:49PM EDT2021-09-24634.43664.50683.450.00-40210.83%
AMZN211001P041000002021-09-08 11:54AM EDT2021-10-01603.60669.20678.450.00-11064.07%
AMZN211015P041000002021-09-20 9:31AM EDT2021-10-15690.00669.10678.600.00-12338.90%
AMZN211119P041000002021-09-23 9:32AM EDT2021-11-19713.44671.75682.250.00-31927.17%
AMZN211217P041000002021-08-25 5:32PM EDT2021-12-17578.63676.25686.550.00-121124.40%
AMZN220121P041000002021-09-24 9:51AM EDT2022-01-21715.25685.00694.90+25.25+3.66%16023.27%
AMZN220218P041000002021-08-16 10:13AM EDT2022-02-18884.00674.20685.350.00-1018.10%
AMZN220318P041000002021-09-13 2:03PM EDT2022-03-18693.79709.45718.800.00-12923.98%
AMZN220414P041000002021-09-20 12:02AM EDT2022-04-14705.00719.90729.150.00--123.94%
AMZN220617P041000002021-09-21 9:30AM EDT2022-06-17812.03751.80760.550.00-113124.66%
AMZN220916P041000002021-09-16 2:19PM EDT2022-09-16771.82794.50803.050.00-241425.23%
AMZN230120P041000002021-09-09 1:33PM EDT2023-01-20820.50844.90856.600.00-73825.61%
AMZN230616P041000002021-09-03 9:30AM EDT2023-06-16902.70899.50916.650.00-1626.07%