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:2300.00
CallsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618C023000002021-06-08 11:25AM EDT2021-06-181,055.001,043.151,049.85+107.34+11.33%1147151.33%
AMZN210716C023000002021-06-03 9:45AM EDT2021-07-16900.221,045.201,052.600.00-11355.80%
AMZN210820C023000002021-04-09 12:14PM EDT2021-08-201,068.50997.151,014.500.00-1460.00%
AMZN210917C023000002021-06-07 2:02PM EDT2021-09-17894.581,053.001,062.200.00-1645.89%
AMZN211015C023000002021-02-05 4:58PM EDT2021-10-151,106.79769.65779.900.00-130.00%
AMZN211119C023000002021-04-22 3:18PM EDT2021-11-191,044.93934.05945.950.00-10240.00%
AMZN211217C023000002021-05-26 3:36PM EDT2021-12-17998.001,067.701,081.550.00-51039.84%
AMZN220121C023000002021-06-03 11:56AM EDT2022-01-21942.811,070.001,088.150.00-340738.32%
AMZN220318C023000002021-06-07 1:14PM EDT2022-03-18937.361,080.001,099.150.00-1336.65%
AMZN220617C023000002021-06-01 12:21PM EDT2022-06-17994.321,099.001,118.500.00-32035.09%
AMZN230120C023000002021-06-07 1:43PM EDT2023-01-201,011.901,147.001,165.500.00-105233.31%
AMZN230616C023000002021-05-14 2:30PM EDT2023-06-161,191.001,171.501,189.50+118.73+11.07%1332.04%
PutsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618P023000002021-06-11 3:11PM EDT2021-06-180.050.000.05+0.01+25.00%2066193.75%
AMZN210625P023000002021-06-10 12:32PM EDT2021-06-250.100.030.330.00-103570.85%
AMZN210702P023000002021-06-01 2:43PM EDT2021-07-020.600.230.580.00-201660.84%
AMZN210709P023000002021-06-07 11:46AM EDT2021-07-092.030.570.880.00--255.35%
AMZN210716P023000002021-06-11 3:01PM EDT2021-07-161.111.021.20-0.13-10.48%8961651.61%
AMZN210723P023000002021-06-08 2:16PM EDT2021-07-233.291.282.170.00--351.08%
AMZN210820P023000002021-06-11 12:54PM EDT2021-08-205.004.555.10-0.68-11.97%244244.49%
AMZN210917P023000002021-06-07 1:46PM EDT2021-09-177.557.157.80-0.70-8.48%520840.25%
AMZN211015P023000002021-06-09 12:34PM EDT2021-10-1511.8010.0510.900.00-15537.70%
AMZN211119P023000002021-06-10 9:58AM EDT2021-11-1917.9816.0517.300.00-18836.60%
AMZN211217P023000002021-06-10 3:30PM EDT2021-12-1721.6119.8021.150.00-449335.30%
AMZN220121P023000002021-06-11 9:46AM EDT2022-01-2125.2024.7026.15-3.64-12.62%61,64334.07%
AMZN220318P023000002021-06-10 2:46PM EDT2022-03-1833.7132.3533.950.00-846332.52%
AMZN220617P023000002021-06-11 11:56AM EDT2022-06-1748.6047.7549.75-1.25-2.51%150931.37%
AMZN230120P023000002021-06-03 3:32PM EDT2023-01-2087.0385.8588.850.00-189229.98%
AMZN230616P023000002021-06-11 3:29PM EDT2023-06-16107.90100.50109.50-0.78-0.72%112328.92%