Canada markets close in 1 hour 55 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,393.64+10.51 (+0.31%)
As of 2:05PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:2650.00
CallsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618C026500002021-05-26 9:36AM EDT2021-06-18614.45752.10757.350.00-154171.61%
AMZN210625C026500002021-06-10 9:53AM EDT2021-06-25676.09753.40757.500.00-2395.26%
AMZN210716C026500002021-06-08 2:12PM EDT2021-07-16621.90758.30762.850.00-12058.67%
AMZN210917C026500002021-06-01 12:32PM EDT2021-09-17607.85770.60778.450.00-13240.68%
AMZN211015C026500002021-06-04 3:40PM EDT2021-10-15601.91777.65785.750.00-8037.80%
AMZN211119C026500002021-06-07 1:36PM EDT2021-11-19601.60796.05801.550.00-1036.93%
AMZN220121C026500002021-06-03 2:29PM EDT2022-01-21642.97818.15824.950.00-32235.22%
AMZN220318C026500002021-05-18 9:55AM EDT2022-03-18776.33838.45843.100.00-1134.01%
AMZN220617C026500002021-05-25 11:46AM EDT2022-06-17730.00866.00882.600.00-1034.01%
AMZN230120C026500002021-05-10 3:09PM EDT2023-01-20787.54833.45847.950.00-1110723.82%
PutsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618P026500002021-06-16 1:30PM EDT2021-06-180.050.020.12+0.01+25.00%18088.67%
AMZN210625P026500002021-06-15 12:53PM EDT2021-06-250.320.180.390.00-3511355.23%
AMZN210702P026500002021-06-14 1:51PM EDT2021-07-020.930.771.120.00-2049.50%
AMZN210709P026500002021-06-14 3:32PM EDT2021-07-091.571.361.740.00-15744.18%
AMZN210716P026500002021-06-15 2:57PM EDT2021-07-162.172.122.43-0.14-6.06%140940.80%
AMZN210723P026500002021-06-15 3:04PM EDT2021-07-233.302.823.800.00-25139.51%
AMZN210917P026500002021-06-16 1:00PM EDT2021-09-1716.0315.6016.30-0.02-0.12%2441633.41%
AMZN211015P026500002021-06-14 2:33PM EDT2021-10-1523.9822.2023.000.00-169131.91%
AMZN211119P026500002021-06-16 12:20PM EDT2021-11-1937.1536.1037.25-1.30-3.38%314232.13%
AMZN220121P026500002021-06-14 2:39PM EDT2022-01-2154.8155.2056.20-2.70-4.69%131030.90%
AMZN220318P026500002021-06-08 2:46PM EDT2022-03-1882.5772.8574.200.00-11030.41%
AMZN220617P026500002021-06-15 12:07PM EDT2022-06-17103.30100.30102.100.00-162529.84%
AMZN230120P026500002021-06-08 10:13AM EDT2023-01-20185.13161.75164.350.00-118529.16%