Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,346.83-2.82 (-0.08%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
Strike:2820.00
CallsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618C028200002021-06-10 3:52PM EDT2021-06-18525.66521.95532.500.00-1416752.98%
AMZN210625C028200002021-06-09 9:47AM EDT2021-06-25512.00523.05533.950.00-1255.89%
AMZN210820C028200002021-06-07 3:36PM EDT2021-08-20415.43547.70553.700.00-105433.69%
AMZN211119C028200002021-06-11 11:25AM EDT2021-11-19604.50596.80603.40+118.30+24.33%4131.94%
AMZN211217C028200002021-03-15 12:11AM EDT2021-12-17453.020.000.000.00--00.00%
AMZN220121C028200002021-04-30 10:53AM EDT2022-01-21798.30527.00538.650.00-17215.04%
AMZN220318C028200002021-04-01 11:33AM EDT2022-03-18524.08777.90789.050.00-1245.05%
AMZN220617C028200002021-04-21 11:59AM EDT2022-06-17740.70599.80607.450.00-153721.44%
PutsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618P028200002021-06-11 3:36PM EDT2021-06-180.610.500.78-0.15-19.74%2325656.15%
AMZN210625P028200002021-06-11 1:56PM EDT2021-06-251.711.431.78-0.15-8.06%123043.83%
AMZN210702P028200002021-06-11 3:54PM EDT2021-07-022.682.602.85-0.91-25.35%51538.06%
AMZN210709P028200002021-06-08 1:44PM EDT2021-07-097.003.554.050.00-1234.80%
AMZN210723P028200002021-06-11 1:41PM EDT2021-07-237.266.457.75-1.54-17.50%3232.04%
AMZN210820P028200002021-06-10 1:34PM EDT2021-08-2021.7020.3021.50-3.00-12.15%817531.62%
AMZN211119P028200002021-06-10 11:14AM EDT2021-11-1970.3064.8066.950.00-23630.28%
AMZN211217P028200002021-06-10 2:56PM EDT2021-12-1782.0076.8579.150.00-54829.89%
AMZN220121P028200002021-06-11 12:41PM EDT2022-01-2194.0091.3093.80-3.35-3.44%5770829.52%
AMZN220218P028200002021-05-26 10:58AM EDT2022-02-18126.78106.45109.400.00--1529.82%
AMZN220318P028200002021-05-13 2:49PM EDT2022-03-18183.00115.35117.450.00-1029.24%
AMZN220617P028200002021-06-07 10:29AM EDT2022-06-17186.38151.90155.050.00-812429.14%