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:1800.00
CallsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618C018000002021-06-10 2:34PM EDT2021-06-181,532.251,543.151,549.800.00-1262236.89%
AMZN210716C018000002021-05-26 12:34PM EDT2021-07-161,493.441,543.651,551.050.00-114975.15%
AMZN210820C018000002021-05-26 12:34PM EDT2021-08-201,496.641,546.301,554.500.00-1365.80%
AMZN210917C018000002021-06-08 1:48PM EDT2021-09-171,463.281,547.201,556.500.00-1458.17%
AMZN211015C018000002021-06-04 3:49PM EDT2021-10-151,415.471,547.501,560.000.00-182753.79%
AMZN211217C018000002021-05-17 10:01AM EDT2021-12-171,485.651,552.151,566.200.00-3552.79%
AMZN220121C018000002021-06-11 2:36PM EDT2022-01-211,559.351,550.401,569.15+90.37+6.15%115249.90%
AMZN220318C018000002021-06-04 3:50PM EDT2022-03-181,426.831,554.401,573.000.00-183046.15%
AMZN220617C018000002021-05-14 3:05PM EDT2022-06-171,447.921,560.001,580.000.00-45242.28%
AMZN230120C018000002021-04-27 10:47AM EDT2023-01-201,659.741,486.701,503.450.00-4290.00%
AMZN230616C018000002021-06-11 3:09PM EDT2023-06-161,595.231,593.001,611.00+117.30+7.94%2335.58%
PutsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618P018000002021-06-11 10:13AM EDT2021-06-180.050.010.05+0.04+400.00%1905153.13%
AMZN210716P018000002021-06-11 10:32AM EDT2021-07-160.170.000.32-0.03-15.00%618667.68%
AMZN210820P018000002021-06-11 2:15PM EDT2021-08-201.491.461.75-0.25-14.37%1018559.40%
AMZN210917P018000002021-06-11 9:54AM EDT2021-09-172.502.212.56-0.10-3.85%25652.53%
AMZN211015P018000002021-06-10 2:13PM EDT2021-10-153.152.973.20-0.20-5.97%2212648.06%
AMZN211119P018000002021-06-11 3:31PM EDT2021-11-195.204.705.40-0.20-3.70%62845.77%
AMZN211217P018000002021-06-09 2:50PM EDT2021-12-176.205.906.65-0.95-13.29%11243.59%
AMZN220121P018000002021-06-04 1:13PM EDT2022-01-2110.067.458.250.00-296641.44%
AMZN220218P018000002021-06-08 9:56AM EDT2022-02-1810.208.559.650.00--540.10%
AMZN220318P018000002021-06-07 1:18PM EDT2022-03-1812.609.3010.200.00-132738.39%
AMZN220617P018000002021-06-10 2:11PM EDT2022-06-1714.0013.1514.450.00-16235.51%
AMZN230120P018000002021-06-10 10:43AM EDT2023-01-2027.4626.2528.500.00-624332.44%
AMZN230616P018000002021-06-08 11:12AM EDT2023-06-1635.1227.0037.000.00-22430.83%