Canada markets close in 3 hours 20 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,371.82-53.70 (-1.57%)
As of 12:39PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:4950.00
CallsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211015C049500002021-09-20 10:10AM EDT2021-10-150.240.010.290.00-24654.79%
AMZN211022C049500002021-09-22 11:37AM EDT2021-10-220.020.000.530.00--2752.49%
AMZN211119C049500002021-09-23 2:03PM EDT2021-11-190.580.400.850.00-313938.25%
AMZN211217C049500002021-09-22 3:59PM EDT2021-12-171.050.801.360.00-47832.70%
AMZN220121C049500002021-09-27 12:16PM EDT2022-01-211.991.812.34-0.35-14.96%329229.25%
AMZN220318C049500002021-09-16 10:16AM EDT2022-03-188.755.606.600.00-18227.86%
AMZN220617C049500002021-09-23 10:07AM EDT2022-06-1719.6017.6018.400.00-18427.03%
AMZN220916C049500002021-09-17 9:47AM EDT2022-09-1650.6035.4036.700.00-21627.10%
AMZN230120C049500002021-09-24 10:15AM EDT2023-01-2070.6064.9567.600.00-14727.29%
AMZN240119C049500002021-09-20 3:23PM EDT2024-01-19174.36168.50184.500.00-11128.76%
PutsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211015P049500002021-09-15 2:46PM EDT2021-10-151,486.251,566.551,574.750.00-200.00%
AMZN211119P049500002021-08-25 5:26PM EDT2021-11-191,278.651,518.751,529.250.00-700.00%
AMZN211217P049500002021-09-08 10:54AM EDT2021-12-171,439.701,564.501,575.500.00-100.00%
AMZN220121P049500002021-09-23 10:19AM EDT2022-01-211,543.001,564.151,576.300.00-8170.00%
AMZN220318P049500002021-09-27 9:34AM EDT2022-03-181,596.401,564.601,576.75+100.45+6.71%1190.00%
AMZN220617P049500002021-08-25 5:22PM EDT2022-06-172,031.601,527.051,537.550.00-110.00%
AMZN230120P049500002021-09-15 9:52AM EDT2023-01-201,584.881,600.001,617.950.00-51223.83%