Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,315.96-89.84 (-2.64%)
At close: 4:00PM EDT
3,321.00 ++5.04 (+0.15%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:5100.00
CallsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211015C051000002021-09-27 12:18PM EDT2021-10-150.010.000.050.00-744456.25%
AMZN211119C051000002021-09-27 3:49PM EDT2021-11-190.410.071.140.00-419544.53%
AMZN211217C051000002021-09-28 12:16PM EDT2021-12-170.850.231.43+0.05+6.25%125236.82%
AMZN220121C051000002021-09-28 1:32PM EDT2022-01-211.751.552.45+0.25+16.67%373832.77%
AMZN220218C051000002021-09-10 10:56AM EDT2022-02-187.032.123.700.00-13931.02%
AMZN220318C051000002021-09-28 9:44AM EDT2022-03-184.503.105.45-0.15-3.23%115929.96%
AMZN220414C051000002021-09-28 12:41PM EDT2022-04-146.504.506.95-2.23-25.54%1428.89%
AMZN220617C051000002021-09-27 2:40PM EDT2022-06-1714.7511.4514.850.00-530928.54%
AMZN220916C051000002021-09-28 11:36AM EDT2022-09-1628.1623.5030.15-12.24-30.30%3324228.35%
AMZN230120C051000002021-09-28 12:54PM EDT2023-01-2052.4644.8554.00-4.18-7.38%2181627.94%
AMZN230616C051000002021-09-28 11:03AM EDT2023-06-1689.8085.0093.00-10.85-10.78%44428.44%
AMZN240119C051000002021-09-22 2:44PM EDT2024-01-19156.00135.50151.500.00--428.73%
PutsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN211015P051000002021-08-25 5:30PM EDT2021-10-151,797.991,669.051,678.550.00-200.00%
AMZN211119P051000002021-09-01 12:00PM EDT2021-11-191,577.791,774.901,790.150.00-2055.37%
AMZN211217P051000002021-09-08 10:54AM EDT2021-12-171,590.701,773.001,790.300.00-1044.85%
AMZN220121P051000002021-09-09 9:40AM EDT2022-01-211,562.421,772.501,790.150.00-1037.31%
AMZN220218P051000002021-09-21 9:58AM EDT2022-02-181,736.301,774.901,790.150.00-1733.49%
AMZN220318P051000002021-08-23 2:48PM EDT2022-03-181,824.131,668.801,679.300.00-67560.00%
AMZN220414P051000002021-08-31 9:31AM EDT2022-04-141,683.651,773.751,790.200.00--128.55%
AMZN220617P051000002021-09-20 9:33AM EDT2022-06-171,702.001,776.001,793.600.00-1226.60%
AMZN220916P051000002021-08-26 3:02PM EDT2022-09-161,793.311,679.501,698.500.00-220.00%
AMZN230120P051000002021-09-27 2:42PM EDT2023-01-201,730.001,799.001,817.000.00-12624.93%