Canada markets close in 2 hours 30 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,135.06+30.81 (+0.99%)
As of 1:30PM EST. Market open.
In The Money
Show:ListStraddle
Strike:2000.00
CallsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210122C020000002021-01-19 10:37AM EST2021-01-221,102.651,128.051,137.95-8.34-0.75%17199.26%
AMZN210219C020000002021-01-14 11:16AM EST2021-02-191,164.571,133.251,138.250.00-329458.78%
AMZN210226C020000002021-01-19 12:08AM EST2021-02-261,146.281,133.001,140.150.00---58.45%
AMZN210319C020000002020-12-21 10:16AM EST2021-03-191,115.001,136.351,141.000.00-73853.08%
AMZN210416C020000002021-01-08 9:30AM EST2021-04-161,188.421,139.301,144.400.00-51451.29%
AMZN210618C020000002021-01-13 10:37AM EST2021-06-181,193.751,149.501,154.950.00-359045.60%
AMZN210716C020000002020-12-16 3:59PM EST2021-07-161,270.001,128.301,134.150.00-140.00%
AMZN210820C020000002021-01-08 11:38AM EST2021-08-201,190.851,154.751,161.550.00-1040.91%
AMZN210917C020000002020-11-13 1:44PM EST2021-09-171,152.551,156.801,164.950.00-1339.62%
AMZN211119C020000002021-01-04 3:53PM EST2021-11-191,250.001,179.101,188.500.00-11141.27%
AMZN220121C020000002021-01-15 3:59PM EST2022-01-211,174.301,192.601,201.500.00-282240.14%
AMZN220617C020000002020-12-21 2:06PM EST2022-06-171,313.221,226.501,236.500.00-46739.10%
AMZN230120C020000002021-01-19 12:17PM EST2023-01-201,281.071,274.251,289.05+26.52+2.11%48538.50%
PutsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210122P020000002021-01-19 11:52AM EST2021-01-220.030.010.04+0.01+50.00%386170125.00%
AMZN210129P020000002021-01-15 2:51PM EST2021-01-290.220.100.28-0.06-21.43%215888.48%
AMZN210205P020000002021-01-19 12:03AM EST2021-02-050.800.361.10-0.08-9.09%21079.10%
AMZN210212P020000002021-01-19 12:05PM EST2021-02-121.110.791.49-0.70-38.67%27070.63%
AMZN210219P020000002021-01-19 12:02PM EST2021-02-191.501.171.74-0.76-33.63%388764.32%
AMZN210226P020000002021-01-19 12:10AM EST2021-02-262.631.602.350.00---60.58%
AMZN210319P020000002021-01-19 12:11PM EST2021-03-193.503.253.75-0.76-17.84%61,03352.91%
AMZN210416P020000002021-01-14 1:29PM EST2021-04-166.905.155.950.00-229747.46%
AMZN210618P020000002021-01-15 3:57PM EST2021-06-1816.9013.8014.650.00-41,25442.76%
AMZN210716P020000002021-01-08 2:54PM EST2021-07-1620.9617.4018.250.00-14641.14%
AMZN210820P020000002021-01-11 9:33AM EST2021-08-2024.5523.9524.800.00-16340.32%
AMZN210917P020000002021-01-11 10:31AM EST2021-09-1731.2527.6028.450.00-110539.18%
AMZN211015P020000002021-01-14 12:45PM EST2021-10-1533.5032.0033.00-0.50-1.47%213838.49%
AMZN211119P020000002021-01-19 12:33PM EST2021-11-1940.0039.2540.35-0.32-0.79%32438.17%
AMZN220121P020000002021-01-19 12:11PM EST2022-01-2150.0049.1050.00-4.35-8.00%31,28236.89%
AMZN220617P020000002021-01-12 3:43PM EST2022-06-1780.8173.6576.900.00-12639635.59%
AMZN230120P020000002021-01-19 11:02AM EST2023-01-20114.16107.90112.65-2.97-2.54%1255934.11%