Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,346.83-2.82 (-0.08%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
Strike:1580.00
CallsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618C015800002021-06-09 9:48AM EDT2021-06-181,715.901,761.251,771.850.00-140276.93%
AMZN210917C015800002020-12-22 12:00PM EDT2021-09-171,632.501,720.001,730.000.00--10.00%
AMZN211015C015800002021-06-04 3:51PM EDT2021-10-151,633.331,764.351,779.700.00-123360.89%
AMZN211119C015800002021-04-06 10:33AM EDT2021-11-191,663.251,686.551,701.800.00--10.00%
AMZN220121C015800002021-06-04 2:41PM EDT2022-01-211,633.851,766.001,784.950.00-1423256.36%
AMZN220318C015800002021-06-04 3:51PM EDT2022-03-181,640.451,769.401,787.500.00-63751.72%
AMZN220617C015800002021-05-20 11:51AM EDT2022-06-171,692.431,772.501,792.000.00-67746.77%
AMZN230120C015800002021-06-04 3:05PM EDT2023-01-201,653.421,786.001,805.500.00-107140.90%
AMZN230616C015800002021-06-09 12:17PM EDT2023-06-161,744.001,793.501,811.500.00-3737.87%
PutsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618P015800002021-06-04 2:42PM EDT2021-06-180.030.000.210.00-2333183.79%
AMZN210716P015800002021-05-18 10:30AM EDT2021-07-160.730.000.240.00-25478.03%
AMZN210820P015800002021-05-19 9:31AM EDT2021-08-202.650.740.970.00-3565.55%
AMZN210917P015800002021-05-25 2:52PM EDT2021-09-172.751.371.640.00-102458.87%
AMZN211015P015800002021-02-25 12:43PM EDT2021-10-1510.006.357.200.00-11763.49%
AMZN211119P015800002021-05-12 2:11PM EDT2021-11-197.202.863.450.00-264550.27%
AMZN211217P015800002021-05-14 10:32AM EDT2021-12-176.353.504.100.00-97348.07%
AMZN220121P015800002021-05-18 3:00PM EDT2022-01-218.004.355.050.00-1029245.47%
AMZN220318P015800002021-05-27 3:26PM EDT2022-03-187.495.306.100.00-510141.82%
AMZN220617P015800002021-05-26 3:56PM EDT2022-06-179.467.308.300.00-2013538.12%
AMZN230120P015800002021-06-03 12:30PM EDT2023-01-2018.7514.5516.600.00-102834.20%
AMZN230616P015800002021-06-11 2:30PM EDT2023-06-1618.2012.0022.00-3.80-17.27%15932.34%