Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,486.90-2.34 (-0.07%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
Strike:1880.00
CallsforJune 25, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210716C018800002021-05-10 10:02AM EDT2021-07-161,355.001,395.601,411.150.00-220.00%
AMZN210820C018800002021-01-20 11:06AM EDT2021-08-201,358.251,448.351,455.750.00-120.00%
AMZN210917C018800002021-04-07 12:07PM EDT2021-09-171,423.231,412.501,429.500.00-420.00%
AMZN211015C018800002021-06-14 3:43PM EDT2021-10-151,493.901,611.301,622.800.00-61858.19%
AMZN211119C018800002020-12-09 2:18PM EDT2021-11-191,299.951,337.801,348.300.00--20.00%
AMZN211217C018800002021-05-17 9:35AM EDT2021-12-171,385.351,539.201,553.250.00-140.00%
AMZN220121C018800002021-05-20 3:52PM EDT2022-01-211,645.251,620.101,631.60+258.25+18.62%239551.07%
AMZN220318C018800002021-06-15 2:47PM EDT2022-03-181,515.321,621.751,635.500.00-43647.00%
AMZN220617C018800002021-05-20 12:23PM EDT2022-06-171,393.551,624.001,642.000.00-22442.64%
AMZN230120C018800002021-05-12 1:35PM EDT2023-01-201,329.181,508.001,527.500.00-5180.00%
AMZN230616C018800002021-05-17 12:47PM EDT2023-06-161,444.921,592.501,610.000.00--119.25%
PutsforJune 25, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210702P018800002021-06-03 11:25AM EDT2021-07-020.440.000.400.00-22109.08%
AMZN210716P018800002021-06-04 1:58PM EDT2021-07-160.650.000.510.00-36777.34%
AMZN210820P018800002021-05-11 12:20PM EDT2021-08-204.851.952.280.00-11063.79%
AMZN210917P018800002021-06-07 11:36AM EDT2021-09-172.602.563.05-1.50-36.59%11054.91%
AMZN211015P018800002021-05-21 3:19PM EDT2021-10-153.503.403.95-4.00-53.33%14050.26%
AMZN211119P018800002021-06-16 10:13AM EDT2021-11-195.395.406.150.00-1347.13%
AMZN211217P018800002021-06-09 12:44PM EDT2021-12-178.526.807.700.00-3544.90%
AMZN220121P018800002021-05-25 10:45AM EDT2022-01-2113.028.759.850.00-26542.84%
AMZN220318P018800002021-06-09 3:23PM EDT2022-03-1813.5010.8511.800.00-11839.40%
AMZN220617P018800002021-06-16 3:40PM EDT2022-06-1715.9215.2516.400.00-17236.27%
AMZN230120P018800002021-06-01 2:52PM EDT2023-01-2038.4029.1031.950.00-11633.04%
AMZN230616P018800002021-05-19 9:37AM EDT2023-06-1655.500.000.000.00-236.25%