Canada markets close in 4 hours 1 minute

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,397.44+14.31 (+0.42%)
As of 11:58AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:2750.00
CallsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210625C027500002021-06-16 10:00AM EDT2021-06-25662.27648.70651.80+74.93+12.76%112464.09%
AMZN210702C027500002021-05-21 3:34PM EDT2021-07-02663.25650.60653.15+188.37+39.67%1253.03%
AMZN210716C027500002021-05-25 9:33AM EDT2021-07-16665.60651.00656.50+122.60+22.58%11345.00%
AMZN210917C027500002021-05-28 2:37PM EDT2021-09-17527.40671.20678.650.00-12935.05%
AMZN211015C027500002021-06-09 3:25PM EDT2021-10-15666.33682.40687.850.00-11033.28%
AMZN211119C027500002021-04-28 9:34AM EDT2021-11-19760.00571.25580.250.00-10200.00%
AMZN220617C027500002021-05-17 3:46PM EDT2022-06-17700.00788.90794.200.00-12631.74%
AMZN230120C027500002021-05-03 11:39AM EDT2023-01-20900.01727.25740.150.00-34620.51%
PutsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618P027500002021-06-15 1:43PM EDT2021-06-180.100.030.100.00-9150076.17%
AMZN210625P027500002021-06-16 9:48AM EDT2021-06-250.390.340.56-0.14-26.42%18650.29%
AMZN210702P027500002021-06-15 2:07PM EDT2021-07-021.311.071.440.00-105444.56%
AMZN210709P027500002021-06-15 2:11PM EDT2021-07-092.211.792.140.00-6039.69%
AMZN210716P027500002021-06-16 10:44AM EDT2021-07-162.932.873.15-0.27-8.44%1449837.09%
AMZN210723P027500002021-06-15 2:21PM EDT2021-07-234.353.604.700.00-2535.85%
AMZN210917P027500002021-06-15 11:06AM EDT2021-09-1722.5020.4021.250.00-228131.54%
AMZN211015P027500002021-06-16 9:30AM EDT2021-10-1528.8029.4030.30-3.00-9.43%212030.53%
AMZN211119P027500002021-06-15 12:07PM EDT2021-11-1950.1447.0548.300.00-117831.11%
AMZN220318P027500002021-05-19 2:58PM EDT2022-03-18148.6690.8592.350.00-1029.84%
AMZN220617P027500002021-06-08 11:16AM EDT2022-06-17128.37123.00124.900.00-11,17129.47%
AMZN230120P027500002021-06-15 3:00PM EDT2023-01-20192.05191.10194.00-3.15-1.61%1028.95%