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:1700.00
CallsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618C017000002021-06-10 3:59PM EDT2021-06-181,651.001,643.101,649.800.00-1117234.33%
AMZN210716C017000002021-06-10 2:45PM EDT2021-07-161,630.521,643.801,651.200.00-16082.52%
AMZN210820C017000002021-06-11 1:32PM EDT2021-08-201,644.561,645.851,654.00+11.49+0.70%1269.40%
AMZN210917C017000002021-05-21 10:37AM EDT2021-09-171,521.401,646.651,655.950.00-1861.60%
AMZN211015C017000002021-06-04 3:52PM EDT2021-10-151,514.961,646.751,659.300.00-222556.98%
AMZN211119C017000002021-01-19 1:03AM EDT2021-11-191,429.271,624.101,632.000.00-110.00%
AMZN220121C017000002021-05-17 1:24PM EDT2022-01-211,558.301,648.501,667.050.00-220452.64%
AMZN220318C017000002021-06-04 3:55PM EDT2022-03-181,523.351,651.901,670.350.00-121348.56%
AMZN220617C017000002021-05-14 2:43PM EDT2022-06-171,540.001,656.001,676.000.00-69944.19%
AMZN230120C017000002021-05-17 1:24PM EDT2023-01-201,577.701,673.501,693.000.00-24639.15%
AMZN230616C017000002021-06-08 11:53AM EDT2023-06-161,598.091,683.001,701.000.00-6636.49%
PutsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618P017000002021-06-11 2:53PM EDT2021-06-180.010.000.05-0.04-80.00%8896150.00%
AMZN210716P017000002021-06-10 11:30AM EDT2021-07-160.310.000.280.00-1014771.68%
AMZN210820P017000002021-06-10 9:59AM EDT2021-08-201.461.121.360.00-116062.06%
AMZN210917P017000002021-06-02 2:16PM EDT2021-09-172.931.822.120.00-15855.30%
AMZN211015P017000002021-06-11 11:27AM EDT2021-10-152.602.422.81-5.75-68.86%2050.49%
AMZN211119P017000002021-05-18 10:18AM EDT2021-11-196.613.704.350.00-12647.85%
AMZN211217P017000002021-06-11 3:59PM EDT2021-12-174.804.605.30-0.90-15.79%14145.44%
AMZN220121P017000002021-06-11 1:33PM EDT2022-01-216.455.906.50-1.53-19.17%11,03443.05%
AMZN220218P017000002021-06-07 2:58PM EDT2022-02-188.726.607.650.00-3014241.64%
AMZN220318P017000002021-06-07 2:58PM EDT2022-03-189.227.208.050.00-9019339.82%
AMZN220617P017000002021-06-08 10:01AM EDT2022-06-1711.6010.0511.250.00-216736.61%
AMZN230120P017000002021-05-25 3:51PM EDT2023-01-2023.7220.1522.350.00-3691,04133.16%
AMZN230616P017000002021-06-10 12:43PM EDT2023-06-1624.4019.0029.000.00-105731.38%