Canada markets close in 2 hours 36 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,389.68-35.84 (-1.05%)
As of 1:24PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:4900.00
CallsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211001C049000002021-09-24 3:06PM EDT2021-10-010.030.000.040.00-128088.67%
AMZN211015C049000002021-09-21 12:43PM EDT2021-10-150.380.020.250.00-112852.30%
AMZN211029C049000002021-09-20 9:30AM EDT2021-10-291.790.000.660.00--145.92%
AMZN211119C049000002021-09-17 9:30AM EDT2021-11-191.000.460.880.00-1022637.01%
AMZN211217C049000002021-09-27 11:37AM EDT2021-12-171.120.901.42-0.13-10.40%2013631.71%
AMZN220121C049000002021-09-27 12:16PM EDT2022-01-212.242.012.46-0.21-8.57%21,00928.41%
AMZN220218C049000002021-09-24 10:07AM EDT2022-02-185.304.405.100.00-110728.26%
AMZN220318C049000002021-09-20 9:35AM EDT2022-03-189.256.207.150.00-114727.27%
AMZN220414C049000002021-09-08 10:57AM EDT2022-04-1420.508.709.500.00-34126.59%
AMZN220617C049000002021-09-22 12:32PM EDT2022-06-1720.7819.2019.950.00-329726.61%
AMZN220916C049000002021-09-27 10:37AM EDT2022-09-1636.4538.0039.35-18.65-33.85%1026.73%
AMZN230120C049000002021-09-27 9:30AM EDT2023-01-2070.3068.9572.00+0.10+0.14%150627.00%
AMZN230616C049000002021-09-20 3:53PM EDT2023-06-16121.32113.65118.700.00-37827.68%
AMZN240119C049000002021-09-20 3:23PM EDT2024-01-19181.66177.50193.000.00-2228.57%
PutsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211001P049000002021-09-23 1:37PM EDT2021-10-011,476.701,518.801,521.300.00--0168.90%
AMZN211015P049000002021-09-24 12:45PM EDT2021-10-151,487.151,517.701,524.150.00-13787.99%
AMZN211119P049000002021-08-25 5:26PM EDT2021-11-191,215.351,468.751,479.250.00-100.00%
AMZN211217P049000002021-08-25 5:32PM EDT2021-12-171,578.351,468.751,479.400.00-110.00%
AMZN220121P049000002021-09-23 10:15AM EDT2022-01-211,493.341,514.701,526.150.00-44438.24%
AMZN220218P049000002021-09-21 9:31AM EDT2022-02-181,539.451,515.501,527.550.00-14834.93%
AMZN220318P049000002021-08-25 9:51AM EDT2022-03-181,604.851,470.251,480.700.00-140.00%
AMZN220617P049000002021-08-25 5:22PM EDT2022-06-171,536.801,478.501,488.750.00-210.00%
AMZN220916P049000002021-08-17 1:20PM EDT2022-09-161,682.271,460.501,478.950.00-100.00%
AMZN230120P049000002021-08-25 5:32PM EDT2023-01-201,391.921,513.001,531.500.00-45920.08%
AMZN230616P049000002021-08-25 5:24PM EDT2023-06-161,657.131,546.001,564.000.00-1121.85%
AMZN240119P049000002021-09-20 12:08AM EDT2024-01-191,576.021,629.001,649.000.00--325.27%