Canada markets close in 1 hour 35 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,134.98+30.73 (+0.99%)
As of 2:24PM EST. Market open.
In The Money
Show:ListStraddle
Strike:2800.00
CallsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210122C028000002021-01-19 12:39PM EST2021-01-22326.00337.10340.80+22.00+7.24%37764.72%
AMZN210129C028000002021-01-19 12:26PM EST2021-01-29328.00340.95344.05+18.00+5.81%52046.88%
AMZN210205C028000002021-01-15 3:32PM EST2021-02-05328.85352.50355.950.00-41546.32%
AMZN210212C028000002021-01-19 12:04AM EST2021-02-12344.14362.05365.050.00-2844.33%
AMZN210219C028000002021-01-19 1:47PM EST2021-02-19369.89367.60369.95+24.89+7.21%537341.38%
AMZN210226C028000002021-01-19 12:27PM EST2021-02-26362.31374.70377.85+4.21+1.18%11240.52%
AMZN210319C028000002021-01-19 1:17PM EST2021-03-19393.50396.10397.95+8.56+2.22%910738.39%
AMZN210416C028000002021-01-19 2:03PM EST2021-04-16419.25419.20421.50+14.78+3.65%136036.81%
AMZN210618C028000002021-01-19 9:47AM EST2021-06-18463.55478.85482.70-0.45-0.10%2368037.47%
AMZN210716C028000002021-01-14 3:18PM EST2021-07-16500.00497.60500.950.00-54436.87%
AMZN210820C028000002021-01-19 11:30AM EST2021-08-20503.03525.75529.90-21.27-4.06%11237.24%
AMZN210917C028000002021-01-11 2:20PM EST2021-09-17565.95540.70545.400.00-34336.77%
AMZN211015C028000002021-01-12 12:07PM EST2021-10-15543.23555.00559.800.00-1936.35%
AMZN211119C028000002021-01-11 10:36AM EST2021-11-19560.00579.05584.50-17.95-3.11%11636.66%
AMZN220121C028000002021-01-15 2:51PM EST2022-01-21600.17608.65611.550.00-651935.81%
AMZN220617C028000002021-01-13 9:53AM EST2022-06-17713.63682.35689.900.00-132536.20%
AMZN230120C028000002021-01-19 12:04PM EST2023-01-20767.98773.25782.35-9.02-1.16%123036.20%
PutsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210122P028000002021-01-19 2:07PM EST2021-01-221.060.931.11-1.74-62.14%36490351.32%
AMZN210129P028000002021-01-19 1:58PM EST2021-01-294.364.304.65-3.06-41.24%14464040.31%
AMZN210205P028000002021-01-19 1:45PM EST2021-02-0515.5015.4015.90-9.45-37.88%11294042.61%
AMZN210212P028000002021-01-19 1:47PM EST2021-02-1223.0022.8523.60-9.00-28.12%2812840.84%
AMZN210219P028000002021-01-19 1:56PM EST2021-02-1929.0028.9529.50-11.25-27.95%4492,30138.93%
AMZN210226P028000002021-01-19 2:03PM EST2021-02-2636.2035.3536.65-11.80-24.58%85338.15%
AMZN210319P028000002021-01-19 1:56PM EST2021-03-1956.1656.2556.95-14.24-20.23%271,55136.75%
AMZN210416P028000002021-01-19 1:38PM EST2021-04-1678.6578.7079.85-15.35-16.33%8036335.41%
AMZN210618P028000002021-01-19 1:54PM EST2021-06-18134.04134.20136.15-19.96-12.96%1831,38435.76%
AMZN210716P028000002021-01-19 2:02PM EST2021-07-16153.75152.30154.25-13.16-7.88%2011635.31%
AMZN210820P028000002021-01-11 1:29PM EST2021-08-20195.00178.65181.200.00-114735.60%
AMZN210917P028000002021-01-14 3:33PM EST2021-09-17204.52191.90194.200.00-627034.96%
AMZN211015P028000002021-01-15 2:51PM EST2021-10-15224.95206.20208.600.00-38134.64%
AMZN211119P028000002021-01-15 1:41PM EST2021-11-19247.05227.95230.450.00-27234.78%
AMZN211217P028000002021-01-19 12:06PM EST2021-12-17246.00239.80242.75-14.55-5.58%1834.46%
AMZN220121P028000002021-01-19 2:07PM EST2022-01-21253.75254.45255.80-22.85-8.26%3676133.96%
AMZN220617P028000002021-01-19 12:24PM EST2022-06-17325.25317.95321.80-9.90-2.95%614633.73%
AMZN230120P028000002021-01-19 1:54PM EST2023-01-20393.00391.65395.65-9.50-2.36%122032.97%