Canada markets close in 1 hour 40 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,135.23+30.98 (+1.00%)
As of 2:20PM EST. Market open.
In The Money
Show:ListStraddle
Strike:2100.00
CallsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210122C021000002021-01-15 1:41PM EST2021-01-221,016.271,034.451,040.550.00-34173.97%
AMZN210219C021000002021-01-11 9:40AM EST2021-02-191,040.951,039.551,042.050.00-26570.41%
AMZN210319C021000002021-01-11 1:22PM EST2021-03-191,044.201,041.201,044.700.00-11254.39%
AMZN210416C021000002021-01-15 11:37AM EST2021-04-161,023.001,044.451,048.550.00-11649.84%
AMZN210618C021000002021-01-11 1:19PM EST2021-06-181,062.951,058.701,063.350.00-237345.03%
AMZN210716C021000002021-01-14 3:11PM EST2021-07-161,069.471,063.651,070.100.00-52443.71%
AMZN210820C021000002020-09-25 12:25PM EST2021-08-201,047.251,181.151,191.200.00-1265.27%
AMZN210917C021000002021-01-12 12:29PM EST2021-09-171,050.921,076.751,084.700.00-2341.44%
AMZN211015C021000002020-12-31 10:30AM EST2021-10-151,215.301,082.801,091.350.00-1240.75%
AMZN211119C021000002021-01-07 9:40AM EST2021-11-191,141.001,094.651,104.350.00-31740.94%
AMZN220121C021000002021-01-11 3:49PM EST2022-01-211,082.551,108.551,117.450.00-140639.50%
AMZN220617C021000002021-01-12 11:58AM EST2022-06-171,131.921,149.501,158.450.00-11738.73%
AMZN230120C021000002021-01-13 11:41AM EST2023-01-201,252.201,201.101,210.500.00-21937.62%
PutsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210122P021000002021-01-19 9:34AM EST2021-01-220.070.010.11+0.01+16.67%189119.73%
AMZN210129P021000002021-01-15 2:18PM EST2021-01-290.410.090.390.00-615781.25%
AMZN210205P021000002021-01-19 12:03AM EST2021-02-051.720.591.300.00--073.36%
AMZN210212P021000002021-01-19 12:05AM EST2021-02-122.761.161.840.00-1865.86%
AMZN210219P021000002021-01-19 10:38AM EST2021-02-192.301.672.22-0.50-17.86%1222960.22%
AMZN210319P021000002021-01-15 9:48AM EST2021-03-195.804.254.900.00-2523350.38%
AMZN210416P021000002021-01-14 12:43PM EST2021-04-168.507.107.650.00-1028244.87%
AMZN210618P021000002021-01-19 12:42PM EST2021-06-1819.3318.6019.10-3.37-14.85%250841.13%
AMZN210716P021000002021-01-15 12:13PM EST2021-07-1627.6923.3023.900.00-23639.79%
AMZN210820P021000002021-01-13 2:15PM EST2021-08-2031.9531.5532.200.00-121939.18%
AMZN210917P021000002021-01-12 2:08PM EST2021-09-1740.3535.9036.850.00-21638.18%
AMZN211015P021000002021-01-13 12:10PM EST2021-10-1542.2041.3042.300.00-32637.54%
AMZN211119P021000002021-01-19 1:16PM EST2021-11-1950.7550.0551.25-1.75-3.33%53537.34%
AMZN211217P021000002021-01-19 12:01AM EST2021-12-1763.9555.8557.000.00--736.90%
AMZN220121P021000002021-01-13 3:28PM EST2022-01-2171.1561.6562.650.00-232436.14%
AMZN220617P021000002021-01-19 12:48PM EST2022-06-1794.7591.3594.10+3.85+4.24%113335.04%
AMZN230120P021000002021-01-08 12:49PM EST2023-01-20133.00130.75136.150.00-1715133.84%