Canada markets close in 2 hours 56 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,373.37-52.16 (-1.52%)
As of 1:04PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:4800.00
CallsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211001C048000002021-09-15 3:08PM EDT2021-10-010.050.000.040.00-15585.16%
AMZN211008C048000002021-09-07 3:31PM EDT2021-10-080.850.000.050.00--255.86%
AMZN211015C048000002021-09-24 10:20AM EDT2021-10-150.090.020.090.00-1037248.63%
AMZN211119C048000002021-09-24 9:57AM EDT2021-11-190.810.501.000.00-118936.16%
AMZN211217C048000002021-09-20 10:39AM EDT2021-12-171.821.181.690.00-47531.20%
AMZN220121C048000002021-09-27 10:03AM EDT2022-01-212.542.502.95-0.46-15.33%11,54428.07%
AMZN220218C048000002021-09-23 1:55PM EDT2022-02-186.605.306.100.00-17028.04%
AMZN220318C048000002021-09-20 2:29PM EDT2022-03-189.907.508.500.00-111727.11%
AMZN220414C048000002021-09-16 10:45AM EDT2022-04-1417.0010.3011.300.00-2426.50%
AMZN220617C048000002021-09-22 1:10PM EDT2022-06-1723.8022.4523.300.00-137426.63%
AMZN220916C048000002021-09-21 11:46AM EDT2022-09-1649.9043.4044.850.00-113426.82%
AMZN230120C048000002021-09-27 12:23PM EDT2023-01-2079.5877.0079.85-4.73-5.61%655927.11%
AMZN230616C048000002021-09-24 10:33AM EDT2023-06-16131.51123.60129.250.00-147827.83%
AMZN240119C048000002021-09-24 12:29PM EDT2024-01-19209.80190.00206.500.00-1128.75%
PutsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211015P048000002021-09-24 10:16AM EDT2021-10-151,396.401,427.151,432.400.00-1270.33%
AMZN211119P048000002021-08-25 5:26PM EDT2021-11-191,438.651,368.751,379.250.00-200.00%
AMZN211217P048000002021-09-08 10:35AM EDT2021-12-171,280.751,423.601,434.100.00-13838.62%
AMZN220121P048000002021-09-22 11:21AM EDT2022-01-211,432.001,422.551,434.250.00-717332.47%
AMZN220218P048000002021-09-21 9:31AM EDT2022-02-181,440.301,424.651,436.800.00-29730.64%
AMZN220318P048000002021-09-21 9:31AM EDT2022-03-181,441.501,425.451,437.700.00-1428.49%
AMZN220617P048000002021-09-27 9:32AM EDT2022-06-171,443.851,434.601,446.55+195.95+15.70%1725.85%
AMZN230120P048000002021-08-25 5:32PM EDT2023-01-201,274.551,422.501,441.500.00-33018.14%