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:1600.00
CallsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618C016000002021-06-11 1:32PM EDT2021-06-181,741.161,743.101,749.75+95.65+5.81%184252.93%
AMZN210716C016000002021-06-01 2:23PM EDT2021-07-161,626.231,737.501,755.850.00-27125.49%
AMZN210820C016000002021-02-05 3:49PM EDT2021-08-201,759.801,408.451,418.600.00-240.00%
AMZN210917C016000002021-05-17 9:32AM EDT2021-09-171,648.451,746.151,755.450.00-1365.49%
AMZN211015C016000002021-06-04 3:57PM EDT2021-10-151,612.801,746.101,758.650.00-42460.55%
AMZN211119C016000002021-05-11 10:24AM EDT2021-11-191,576.351,721.301,737.050.00-100.00%
AMZN220121C016000002021-06-04 1:31PM EDT2022-01-211,627.191,747.001,765.600.00-616855.91%
AMZN220318C016000002021-06-04 3:51PM EDT2022-03-181,620.981,750.501,768.500.00-123551.45%
AMZN220617C016000002021-05-27 1:38PM EDT2022-06-171,666.121,753.001,772.500.00-1017746.28%
AMZN230120C016000002021-06-09 3:28PM EDT2023-01-201,714.281,767.001,786.500.00-28440.55%
AMZN230616C016000002021-05-27 2:58PM EDT2023-06-161,685.001,775.001,793.000.00-2337.64%
PutsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618P016000002021-06-10 2:18PM EDT2021-06-180.150.000.210.00-1519180.86%
AMZN210716P016000002021-06-11 10:49AM EDT2021-07-160.120.000.24-0.03-20.00%120576.76%
AMZN210820P016000002021-06-04 12:32PM EDT2021-08-201.600.801.030.00-1014365.00%
AMZN210917P016000002021-06-04 1:57PM EDT2021-09-171.721.431.710.00-711258.25%
AMZN211015P016000002021-06-01 2:42PM EDT2021-10-152.301.982.340.00-108553.33%
AMZN211119P016000002021-05-27 2:13PM EDT2021-11-194.553.003.550.00-17350.29%
AMZN211217P016000002021-06-11 10:38AM EDT2021-12-173.993.654.30-1.41-26.11%17947.65%
AMZN220121P016000002021-06-08 10:51AM EDT2022-01-215.654.555.250.00-145845.03%
AMZN220218P016000002021-06-08 11:21AM EDT2022-02-185.975.156.100.00--3143.41%
AMZN220318P016000002021-06-11 3:08PM EDT2022-03-185.835.556.40-0.31-5.05%14741.48%
AMZN220617P016000002021-06-11 12:47PM EDT2022-06-178.157.658.75-2.11-20.57%2017337.87%
AMZN230120P016000002021-05-26 11:59AM EDT2023-01-2017.7815.3517.450.00-107034.01%