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
3,425.39 -0.13 (-0.00%)
After hours: 05:35PM EDT
In The Money
Show:ListStraddle
Strike:5000.00
CallsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210924C050000002021-09-24 11:21AM EDT2021-09-240.010.000.010.00-21,241187.50%
AMZN211001C050000002021-09-24 2:15PM EDT2021-10-010.020.000.02-0.10-83.33%13668.75%
AMZN211008C050000002021-09-24 3:56PM EDT2021-10-080.050.030.05-0.05-50.00%2520454.88%
AMZN211015C050000002021-09-24 1:25PM EDT2021-10-150.040.040.06-0.01-20.00%4091,95046.68%
AMZN211119C050000002021-09-24 1:25PM EDT2021-11-190.500.450.86-0.08-13.79%6936636.72%
AMZN211217C050000002021-09-24 11:56AM EDT2021-12-171.001.001.25-0.05-4.76%457031.34%
AMZN220121C050000002021-09-24 3:44PM EDT2022-01-212.091.952.28-0.11-5.00%182,69828.36%
AMZN220218C050000002021-09-24 9:55AM EDT2022-02-184.404.004.60-0.05-1.12%67128.10%
AMZN220318C050000002021-09-24 3:49PM EDT2022-03-186.145.956.50+0.17+2.85%220727.15%
AMZN220414C050000002021-09-21 2:35PM EDT2022-04-148.158.109.000.00-12026.65%
AMZN220617C050000002021-09-24 2:53PM EDT2022-06-1717.5718.0018.90-0.33-1.84%71,97226.63%
AMZN220916C050000002021-09-23 12:26PM EDT2022-09-1636.2636.2037.750.00-325726.77%
AMZN230120C050000002021-09-24 3:46PM EDT2023-01-2067.5066.7069.60-0.73-1.07%201,87127.03%
AMZN230616C050000002021-09-24 3:04PM EDT2023-06-16108.80109.85116.05-2.85-2.55%1267427.74%
AMZN240119C050000002021-09-23 10:05AM EDT2024-01-19175.00171.50187.500.00-12228.47%
PutsforSeptember 24, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210924P050000002021-09-21 12:02PM EDT2021-09-241,624.851,565.051,583.500.00-3-379.92%
AMZN211015P050000002021-08-25 3:35PM EDT2021-10-151,700.511,569.051,578.550.00-2071.69%
AMZN211119P050000002021-09-09 9:44AM EDT2021-11-191,456.121,568.751,579.250.00-1045.63%
AMZN211217P050000002021-08-31 9:54AM EDT2021-12-171,586.151,568.751,579.350.00-1137.52%
AMZN220121P050000002021-09-23 10:15AM EDT2022-01-211,593.301,568.751,579.400.00-111631.67%
AMZN220218P050000002021-08-25 5:34PM EDT2022-02-181,673.851,568.751,579.250.00-1728.42%
AMZN220318P050000002021-09-21 10:48AM EDT2022-03-181,652.701,569.401,579.900.00-21926.58%
AMZN220617P050000002021-09-21 9:33AM EDT2022-06-171,651.201,575.701,586.200.00-12324.46%
AMZN220916P050000002021-08-26 3:15PM EDT2022-09-161,702.001,583.501,601.500.00-2224.89%
AMZN230120P050000002021-09-20 9:45AM EDT2023-01-201,635.001,605.001,623.000.00-57924.59%
AMZN230616P050000002021-09-21 10:23AM EDT2023-06-161,709.001,634.501,652.500.00-335224.56%