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
3,425.49 -0.03 (-0.00%)
After hours: 05:00PM EDT
In The Money
Show:ListStraddle
Strike:4600.00
CallsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210924C046000002021-09-15 10:35AM EDT2021-09-240.050.000.010.00-1114146.88%
AMZN211001C046000002021-09-24 10:23AM EDT2021-10-010.050.010.04-0.06-54.55%185757.81%
AMZN211008C046000002021-09-20 2:42PM EDT2021-10-080.150.010.100.00-106646.88%
AMZN211015C046000002021-09-24 3:45PM EDT2021-10-150.090.000.45-0.03-25.00%1013744.39%
AMZN211119C046000002021-09-24 3:38PM EDT2021-11-191.081.001.08-0.42-28.00%330430.34%
AMZN211217C046000002021-09-23 3:29PM EDT2021-12-172.332.002.440.00-1112227.53%
AMZN220121C046000002021-09-24 3:24PM EDT2022-01-214.654.505.00-0.39-7.74%168025.74%
AMZN220218C046000002021-09-21 2:54PM EDT2022-02-189.959.6010.250.00-78026.20%
AMZN220318C046000002021-09-23 3:03PM EDT2022-03-1814.3013.6514.450.00-512725.68%
AMZN220414C046000002021-09-23 1:45PM EDT2022-04-1420.0018.3019.550.00-15225.47%
AMZN220617C046000002021-09-23 1:45PM EDT2022-06-1738.0036.7038.050.00-113226.03%
AMZN220916C046000002021-09-21 12:18PM EDT2022-09-1666.2065.9068.150.00-23126.53%
AMZN230120C046000002021-09-21 10:41AM EDT2023-01-20108.80109.25113.200.00-244927.05%
AMZN230616C046000002021-09-21 3:47PM EDT2023-06-16156.40165.15173.000.00-11827.94%
AMZN240119C046000002021-09-20 12:04AM EDT2024-01-19271.72237.50257.000.00--428.75%
PutsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210924P046000002021-09-22 10:37AM EDT2021-09-241,232.551,164.551,183.450.00-20311.13%
AMZN211015P046000002021-08-25 5:30PM EDT2021-10-15912.851,169.101,178.550.00-2058.30%
AMZN211119P046000002021-08-27 9:30AM EDT2021-11-191,273.451,168.751,179.250.00-1037.16%
AMZN211217P046000002021-08-18 9:44AM EDT2021-12-171,362.351,133.601,145.650.00-170.00%
AMZN220121P046000002021-09-08 9:34AM EDT2022-01-211,106.901,169.901,180.300.00-2726.48%
AMZN220218P046000002021-09-20 10:06AM EDT2022-02-181,218.901,172.901,183.200.00-17025.54%
AMZN220617P046000002021-09-01 9:30AM EDT2022-06-171,143.701,192.601,202.650.00-12224.21%
AMZN230120P046000002021-09-22 2:40PM EDT2023-01-201,310.401,246.001,265.000.00-2040125.07%
AMZN230616P046000002021-08-24 10:05AM EDT2023-06-161,404.131,288.001,306.000.00-3425.11%