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:1900.00
CallsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618C019000002021-06-11 2:13PM EDT2021-06-181,445.001,443.101,449.80+86.97+6.40%2400199.07%
AMZN210716C019000002021-05-18 3:24PM EDT2021-07-161,356.151,444.051,451.450.00-263272.29%
AMZN210820C019000002020-12-17 11:52AM EDT2021-08-201,365.111,229.251,236.100.00-110.00%
AMZN210917C019000002021-06-08 1:48PM EDT2021-09-171,364.121,447.851,457.150.00-1554.33%
AMZN211015C019000002021-05-17 11:50AM EDT2021-10-151,376.121,448.401,460.950.00-42050.44%
AMZN211119C019000002021-06-11 9:57AM EDT2021-11-191,463.501,451.751,465.45+198.50+15.69%4052.34%
AMZN220121C019000002021-06-08 2:49PM EDT2022-01-211,448.001,453.001,471.450.00-134047.05%
AMZN220318C019000002021-06-04 2:45PM EDT2022-03-181,327.161,457.351,476.000.00-41743.70%
AMZN220617C019000002021-05-20 3:52PM EDT2022-06-171,379.701,465.001,484.500.00-166040.34%
AMZN230120C019000002021-05-13 1:38PM EDT2023-01-201,300.411,490.001,509.500.00-21336.69%
PutsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618P019000002021-06-09 2:33PM EDT2021-06-180.050.000.050.00-2387126.56%
AMZN210702P019000002021-06-03 11:22AM EDT2021-07-020.490.000.240.00-2277.93%
AMZN210716P019000002021-06-08 10:53AM EDT2021-07-160.350.040.380.00-1219362.65%
AMZN210820P019000002021-06-09 10:52AM EDT2021-08-202.101.832.15-0.06-2.78%116855.71%
AMZN210917P019000002021-06-10 2:56PM EDT2021-09-173.292.723.100.00-812349.81%
AMZN211015P019000002021-05-12 3:00PM EDT2021-10-1511.003.704.200.00-207645.81%
AMZN211119P019000002021-06-07 3:18PM EDT2021-11-198.256.056.850.00-22243.66%
AMZN211217P019000002021-06-09 2:36PM EDT2021-12-178.807.558.400.00-11341.66%
AMZN220121P019000002021-06-11 2:06PM EDT2022-01-2110.009.4510.40-3.30-24.81%128139.70%
AMZN220318P019000002021-06-07 1:18PM EDT2022-03-1816.0511.9013.000.00-2736.97%
AMZN220617P019000002021-06-10 10:42AM EDT2022-06-1718.1017.1518.600.00-112334.45%
AMZN230120P019000002021-06-09 11:06AM EDT2023-01-2036.8033.9036.200.00-119431.76%
AMZN230616P019000002021-06-07 3:08PM EDT2023-06-1652.8537.0047.000.00-21830.35%