Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,315.96-89.84 (-2.64%)
At close: 4:00PM EDT
3,321.00 ++5.04 (+0.15%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:4150.00
CallsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211015C041500002021-09-28 2:51PM EDT2021-10-150.340.270.76-0.14-29.17%11234342.22%
AMZN211022C041500002021-09-20 3:50PM EDT2021-10-220.910.341.210.00--837.60%
AMZN211029C041500002021-09-20 3:50PM EDT2021-10-292.731.061.670.00--234.52%
AMZN211119C041500002021-09-28 1:59PM EDT2021-11-193.352.723.90-0.25-6.94%710430.19%
AMZN211217C041500002021-09-28 3:32PM EDT2021-12-177.055.307.85+0.13+1.88%427527.50%
AMZN220121C041500002021-09-28 2:42PM EDT2022-01-2114.2511.6515.20-2.45-14.67%2128126.26%
AMZN220318C041500002021-09-28 12:13PM EDT2022-03-1836.5030.1536.05-3.00-7.59%24126.74%
AMZN220617C041500002021-09-28 3:56PM EDT2022-06-1772.4567.2575.50-2.60-3.46%3537127.31%
AMZN220916C041500002021-09-22 12:48PM EDT2022-09-16127.00103.50118.800.00-12227.98%
AMZN230120C041500002021-09-27 11:35AM EDT2023-01-20177.85158.30171.500.00-419928.19%
PutsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211015P041500002021-09-27 9:32AM EDT2021-10-15807.30824.00842.500.00-2560.53%
AMZN211119P041500002021-09-28 9:33AM EDT2021-11-19793.95826.25844.00-170.90-17.71%1735.76%
AMZN211217P041500002021-09-22 3:25PM EDT2021-12-17772.37828.95843.900.00-81828.79%
AMZN220121P041500002021-08-25 5:28PM EDT2022-01-21912.55731.75741.700.00-130.00%
AMZN220318P041500002021-08-19 1:32PM EDT2022-03-18968.85728.70739.900.00-210.00%
AMZN220617P041500002021-08-25 5:22PM EDT2022-06-17922.70792.75801.650.00-21690.00%
AMZN220916P041500002021-09-16 2:36PM EDT2022-09-16809.88913.00929.700.00-9625.72%
AMZN230120P041500002021-08-25 12:19PM EDT2023-01-20983.60882.30894.350.00-22618.76%