Canada markets close in 3 hours 32 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,375.81-49.71 (-1.45%)
As of 12:28PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:4700.00
CallsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211001C047000002021-09-24 10:22AM EDT2021-10-010.050.010.050.00-333882.42%
AMZN211015C047000002021-09-27 9:55AM EDT2021-10-150.100.020.35-0.05-33.33%529451.69%
AMZN211119C047000002021-09-27 9:30AM EDT2021-11-190.650.641.03-0.24-26.97%56034.32%
AMZN211217C047000002021-09-23 9:37AM EDT2021-12-171.581.431.900.00-112729.98%
AMZN220121C047000002021-09-27 12:05PM EDT2022-01-213.353.003.55-0.55-14.10%936527.30%
AMZN220218C047000002021-09-20 3:22PM EDT2022-02-188.806.557.350.00-27127.45%
AMZN220318C047000002021-09-20 10:28AM EDT2022-03-1813.209.5010.050.00-120226.53%
AMZN220414C047000002021-09-14 11:54AM EDT2022-04-1422.4012.8513.750.00-110526.16%
AMZN220617C047000002021-09-27 9:45AM EDT2022-06-1726.3026.8027.70-6.89-20.76%111826.40%
AMZN220916C047000002021-09-22 10:35AM EDT2022-09-1654.7550.5052.050.00-2026.70%
AMZN230120C047000002021-09-27 10:40AM EDT2023-01-2085.8587.5090.50-6.85-7.39%31,25027.08%
AMZN230616C047000002021-09-24 2:47PM EDT2023-06-16145.00137.95143.700.00-16527.89%
AMZN240119C047000002021-09-23 1:02PM EDT2024-01-19222.00204.00223.500.00--328.77%
PutsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211015P047000002021-08-25 5:30PM EDT2021-10-151,043.001,269.051,278.550.00-200.00%
AMZN211119P047000002021-09-16 2:07PM EDT2021-11-191,218.341,321.701,330.750.00-10044.22%
AMZN211217P047000002021-09-14 9:34AM EDT2021-12-171,228.401,321.851,331.200.00-1636.31%
AMZN220121P047000002021-09-22 1:41PM EDT2022-01-211,337.521,321.651,332.500.00-2531.30%
AMZN220218P047000002021-09-16 9:40AM EDT2022-02-181,241.701,321.301,333.850.00-16628.87%
AMZN220318P047000002021-08-27 9:34AM EDT2022-03-181,384.501,322.951,335.550.00-1927.22%
AMZN220617P047000002021-08-25 5:22PM EDT2022-06-171,267.901,286.751,297.050.00--30.00%
AMZN230120P047000002021-08-25 5:32PM EDT2023-01-201,186.781,333.501,352.500.00-1819.75%
AMZN230616P047000002021-08-25 5:24PM EDT2023-06-161,277.941,372.501,390.500.00-1221.59%