Canada markets close in 2 hours 17 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,138.84+34.59 (+1.11%)
As of 1:43PM EST. Market open.
In The Money
Show:ListStraddle
Strike:2700.00
CallsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210122C027000002021-01-15 1:39PM EST2021-01-22402.00435.70437.200.00-1061370.00%
AMZN210129C027000002021-01-15 3:59PM EST2021-01-29410.00437.85440.500.00-11342.58%
AMZN210205C027000002021-01-14 10:37AM EST2021-02-05475.00443.70447.200.00-3844.96%
AMZN210212C027000002021-01-19 12:04AM EST2021-02-12452.11449.45452.450.00-3042.89%
AMZN210219C027000002021-01-15 2:37PM EST2021-02-19435.97454.25456.700.00-827540.77%
AMZN210226C027000002021-01-19 12:09AM EST2021-02-26445.00458.95461.700.00-1139.65%
AMZN210319C027000002021-01-15 2:41PM EST2021-03-19454.00475.50477.300.00-4510937.83%
AMZN210416C027000002021-01-19 11:48AM EST2021-04-16476.00495.15497.90-8.70-1.79%55036.69%
AMZN210618C027000002021-01-14 10:04AM EST2021-06-18533.32545.60549.600.00-217337.06%
AMZN210716C027000002021-01-19 12:24PM EST2021-07-16555.18562.45565.90+6.58+1.20%16236.47%
AMZN210820C027000002021-01-11 3:39PM EST2021-08-20586.80588.00592.800.00-1436.92%
AMZN210917C027000002021-01-14 3:40PM EST2021-09-17610.10601.40607.000.00-14236.46%
AMZN211015C027000002021-01-14 3:47PM EST2021-10-15623.00615.55620.900.00-1236.11%
AMZN211119C027000002021-01-14 2:23PM EST2021-11-19654.89638.55643.200.00-13036.35%
AMZN220121C027000002021-01-19 1:07PM EST2022-01-21667.00666.45668.65+12.40+1.89%140635.52%
AMZN220617C027000002021-01-04 12:44PM EST2022-06-17750.00736.40744.150.00-17836.03%
AMZN230120C027000002021-01-19 12:43PM EST2023-01-20825.00822.00832.00-9.60-1.15%17336.00%
PutsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210122P027000002021-01-19 1:12PM EST2021-01-220.630.520.63-1.08-63.16%38769661.04%
AMZN210129P027000002021-01-19 1:15PM EST2021-01-292.852.622.87-1.85-39.36%4329246.59%
AMZN210205P027000002021-01-19 1:04PM EST2021-02-059.218.859.15-5.79-38.60%6022145.91%
AMZN210212P027000002021-01-19 1:24PM EST2021-02-1214.2513.7514.45-6.00-29.63%4517043.58%
AMZN210219P027000002021-01-19 1:28PM EST2021-02-1918.1717.9518.40-6.74-27.06%1261,59541.12%
AMZN210226P027000002021-01-19 12:00PM EST2021-02-2624.8022.5023.45-7.05-22.14%142939.97%
AMZN210319P027000002021-01-19 1:08PM EST2021-03-1939.1138.1038.60-9.84-20.10%401,12337.89%
AMZN210416P027000002021-01-19 11:26AM EST2021-04-1662.9756.2057.25-4.84-7.14%447536.25%
AMZN210618P027000002021-01-19 11:22AM EST2021-06-18113.65104.80106.40-8.55-7.00%7460936.36%
AMZN210716P027000002021-01-14 3:11PM EST2021-07-16128.00120.90122.40-2.00-1.54%119735.80%
AMZN210820P027000002021-01-06 3:14PM EST2021-08-20151.80145.05146.800.00-140136.00%
AMZN210917P027000002021-01-19 10:08AM EST2021-09-17165.00156.95158.85+7.30+4.63%621935.34%
AMZN211015P027000002021-01-12 12:07PM EST2021-10-15192.65169.70171.900.00-2011734.97%
AMZN211119P027000002020-12-31 11:30AM EST2021-11-19200.05190.25192.100.00-1835.07%
AMZN220121P027000002021-01-19 12:38PM EST2022-01-21216.24214.00215.80-14.41-6.25%367934.21%
AMZN220617P027000002021-01-19 12:30PM EST2022-06-17280.70275.20279.05-9.45-3.26%711033.99%
AMZN230120P027000002021-01-14 3:09PM EST2023-01-20351.95344.35351.500.00-214033.30%