Canada markets close in 3 hours 45 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,125.73+21.48 (+0.69%)
As of 12:15PM EST. Market open.
In The Money
Show:ListStraddle
Strike:2750.00
CallsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210122C027500002021-01-15 12:20PM EST2021-01-22365.00367.50370.700.00-4190.00%
AMZN210129C027500002021-01-12 2:48PM EST2021-01-29418.55371.15374.300.00-2210.00%
AMZN210205C027500002021-01-19 12:02AM EST2021-02-05385.00378.55382.350.00--437.56%
AMZN210212C027500002021-01-19 12:04AM EST2021-02-12387.00387.50391.050.00-1139.23%
AMZN210226C027500002021-01-19 12:09AM EST2021-02-26420.94397.20401.050.00---36.51%
AMZN210319C027500002021-01-15 10:01AM EST2021-03-19410.63419.55421.90-14.55-3.42%13136.44%
AMZN210716C027500002021-01-11 10:34AM EST2021-07-16551.76516.30520.000.00-11036.05%
AMZN210917C027500002020-12-31 12:55PM EST2021-09-17672.96555.60561.000.00-22335.86%
AMZN211119C027500002021-01-19 12:03AM EST2021-11-19645.30596.05602.050.00-1136.17%
AMZN220617C027500002021-01-12 10:52AM EST2022-06-17703.70695.30702.850.00-251935.66%
AMZN230120C027500002021-01-08 10:34AM EST2023-01-20784.50783.75795.600.00-11835.89%
PutsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210122P027500002021-01-19 11:42AM EST2021-01-220.920.901.00-1.24-57.41%10576656.63%
AMZN210129P027500002021-01-19 11:47AM EST2021-01-294.003.453.75-2.03-33.67%5316742.78%
AMZN210205P027500002021-01-19 10:41AM EST2021-02-0514.1512.6513.10-4.90-25.72%2112844.33%
AMZN210212P027500002021-01-19 11:42AM EST2021-02-1220.7419.2520.15-8.95-30.14%96842.49%
AMZN210226P027500002021-01-19 10:13AM EST2021-02-2634.5030.1031.25-4.10-10.62%31039.18%
AMZN210319P027500002021-01-19 11:27AM EST2021-03-1952.6049.0549.75-3.75-6.65%751837.54%
AMZN210716P027500002021-01-08 11:58AM EST2021-07-16143.00141.20143.300.00-147535.94%
AMZN210917P027500002021-01-08 9:40AM EST2021-09-17176.57179.75182.200.00-15535.52%
AMZN211015P027500002021-01-14 11:46AM EST2021-10-15191.42193.45195.750.00-14035.13%
AMZN211119P027500002021-01-13 9:54AM EST2021-11-19230.00215.00217.250.00-12935.27%
AMZN220617P027500002021-01-19 9:58AM EST2022-06-17308.35302.05306.35+10.46+3.51%11,03434.09%
AMZN230120P027500002021-01-15 3:44PM EST2023-01-20387.25374.35379.700.00-146433.33%