Canada markets close in 5 hours 44 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,489.64+1.40 (+0.04%)
As of 10:16AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:4200.00
CallsforSeptember 17, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210917C042000002021-09-16 3:59PM EDT2021-09-170.030.000.010.00-541,02195.31%
AMZN210924C042000002021-09-17 9:59AM EDT2021-09-240.100.040.10+0.04+66.67%1383542.09%
AMZN211001C042000002021-09-14 3:35PM EDT2021-10-010.320.090.450.00-228435.62%
AMZN211008C042000002021-09-16 11:20AM EDT2021-10-080.400.210.840.00-429931.62%
AMZN211015C042000002021-09-16 3:58PM EDT2021-10-150.790.861.060.00-2049328.35%
AMZN211119C042000002021-09-17 9:54AM EDT2021-11-197.006.857.40+0.75+12.00%1244425.88%
AMZN211217C042000002021-09-17 9:32AM EDT2021-12-1713.0513.1013.85+0.10+0.77%248124.61%
AMZN220121C042000002021-09-17 9:30AM EDT2022-01-2123.3024.0025.00+1.10+4.95%1059724.21%
AMZN220218C042000002021-09-15 2:38PM EDT2022-02-1838.6641.3043.100.00-129625.65%
AMZN220318C042000002021-09-16 10:16AM EDT2022-03-1847.8653.1055.050.00-213725.56%
AMZN220414C042000002021-09-08 11:38AM EDT2022-04-1480.0065.2568.850.00-13725.80%
AMZN220617C042000002021-09-15 12:26PM EDT2022-06-1791.00103.95106.650.00-229626.78%
AMZN220916C042000002021-09-15 9:35AM EDT2022-09-16139.95152.20156.150.00-24827.47%
AMZN230120C042000002021-09-16 11:06AM EDT2023-01-20206.30212.85218.300.00-223827.98%
AMZN230616C042000002021-09-17 9:44AM EDT2023-06-16288.10280.00290.65+21.10+7.90%1111228.73%
PutsforSeptember 17, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210917P042000002021-09-10 9:45AM EDT2021-09-17705.93703.65711.950.00-10161.13%
AMZN210924P042000002021-09-09 2:33PM EDT2021-09-24700.58703.55710.150.00--00.00%
AMZN211001P042000002021-09-08 10:39AM EDT2021-10-01682.76703.35711.800.00--341.11%
AMZN211008P042000002021-09-07 9:34AM EDT2021-10-08719.70702.40713.150.00-2037.34%
AMZN211015P042000002021-09-07 3:32PM EDT2021-10-15689.68704.40711.950.00-161230.01%
AMZN211119P042000002021-09-15 9:38AM EDT2021-11-19778.85709.70715.600.00-2024.33%
AMZN211217P042000002021-09-15 9:38AM EDT2021-12-17782.38711.05722.900.00-62524.11%
AMZN220121P042000002021-09-16 1:39PM EDT2022-01-21750.00720.95732.500.00-54223.49%
AMZN220318P042000002021-08-25 5:29PM EDT2022-03-18908.65747.60758.400.00-1024.47%
AMZN220617P042000002021-08-19 9:45AM EDT2022-06-171,043.22792.10803.050.00-114425.32%
AMZN220916P042000002021-08-25 5:30PM EDT2022-09-16973.81836.65846.000.00-2025.78%
AMZN230120P042000002021-09-01 2:11PM EDT2023-01-20880.30886.50896.700.00-22525.84%
AMZN230616P042000002021-08-25 5:24PM EDT2023-06-161,095.37942.65958.500.00-1026.33%