Canada markets close in 12 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,100.21-27.26 (-0.87%)
As of 3:48PM EST. Market open.
In The Money
Show:ListStraddle
Strike:2600.00
CallsforJanuary 15, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210115C026000002021-01-15 2:23PM EST2021-01-15505.10500.60502.85-26.83-5.04%21541159.72%
AMZN210122C026000002020-12-14 1:04PM EST2021-01-22583.30567.15570.300.00--0143.31%
AMZN210129C026000002021-01-15 11:05AM EST2021-01-29513.19503.25508.15-32.01-5.87%181951.26%
AMZN210219C026000002021-01-15 3:00PM EST2021-02-19523.45518.10521.45-26.47-4.81%127245.45%
AMZN210319C026000002021-01-15 2:58PM EST2021-03-19540.80536.55539.05-25.20-4.45%246341.06%
AMZN210416C026000002021-01-04 12:15PM EST2021-04-16553.68554.05557.80-18.27-3.19%12239.46%
AMZN210618C026000002021-01-13 10:27AM EST2021-06-18604.83599.75604.50-14.90-2.40%121639.04%
AMZN210716C026000002021-01-13 12:31PM EST2021-07-16680.23616.50620.750.00-1838.49%
AMZN210820C026000002020-11-10 1:50PM EST2021-08-20685.00663.45670.750.00-1742.14%
AMZN210917C026000002020-12-22 12:09PM EST2021-09-17688.28652.15657.850.00-1438.03%
AMZN211015C026000002021-01-14 3:46PM EST2021-10-15691.10730.55738.75-74.44-9.72%1245.53%
AMZN211119C026000002020-12-09 10:45AM EST2021-11-19745.23735.80743.450.00--143.38%
AMZN220121C026000002021-01-14 3:44PM EST2022-01-21738.02714.00720.800.00-639537.29%
AMZN220617C026000002021-01-13 10:27AM EST2022-06-17827.00777.45786.200.00-15437.00%
AMZN230120C026000002021-01-15 11:49AM EST2023-01-20870.21857.55866.95-21.01-2.36%17236.59%
PutsforJanuary 15, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210115P026000002021-01-15 3:08PM EST2021-01-150.010.010.06-0.09-90.00%751,842106.64%
AMZN210122P026000002021-01-15 3:23PM EST2021-01-221.000.901.06-0.85-45.95%22243053.13%
AMZN210129P026000002021-01-15 3:27PM EST2021-01-293.202.843.20-1.00-23.81%510446.45%
AMZN210205P026000002021-01-15 1:25PM EST2021-02-059.009.009.35-0.62-6.44%712947.34%
AMZN210212P026000002021-01-15 12:39PM EST2021-02-1213.4313.0013.85-0.02-0.15%18045.24%
AMZN210219P026000002021-01-15 2:36PM EST2021-02-1916.8816.8017.20+0.66+4.07%8770142.92%
AMZN210226P026000002021-01-15 10:45AM EST2021-02-2620.4020.2521.00+2.70+15.25%7041.47%
AMZN210319P026000002021-01-15 2:36PM EST2021-03-1932.2333.5534.15+2.36+7.90%51,00939.37%
AMZN210416P026000002021-01-14 1:03PM EST2021-04-1647.5049.5550.65+4.12+9.50%245337.62%
AMZN210618P026000002021-01-15 2:34PM EST2021-06-1891.9594.4595.80+0.95+1.04%2455237.58%
AMZN210716P026000002021-01-13 1:03PM EST2021-07-1693.30109.05110.500.00-1123436.94%
AMZN210820P026000002021-01-12 1:30PM EST2021-08-20131.05131.10133.00+16.90+14.81%56737.03%
AMZN210917P026000002021-01-13 3:51PM EST2021-09-17124.65142.15144.250.00-4145136.33%
AMZN211015P026000002021-01-13 2:07PM EST2021-10-15135.38153.45155.700.00-101335.82%
AMZN211119P026000002021-01-14 2:39PM EST2021-11-19162.00173.25175.700.00-16735.99%
AMZN220121P026000002021-01-15 3:25PM EST2022-01-21196.81195.75198.35+9.81+5.25%537835.10%
AMZN220617P026000002021-01-13 2:04PM EST2022-06-17231.00251.05255.150.00-1665934.48%
AMZN230120P026000002021-01-14 3:18PM EST2023-01-20318.00314.10321.30+7.70+2.48%123733.52%