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:2850.00
CallsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618C028500002021-06-10 10:36AM EDT2021-06-18493.75493.90500.550.00-8954.81%
AMZN210625C028500002021-06-11 10:11AM EDT2021-06-25501.60495.10502.05+90.54+22.03%130451.90%
AMZN210709C028500002021-06-01 10:45AM EDT2021-07-09384.66498.30505.100.00--238.74%
AMZN210716C028500002021-06-11 10:54AM EDT2021-07-16508.09499.80507.05+26.09+5.41%15336.05%
AMZN210723C028500002021-06-04 11:44AM EDT2021-07-23387.21497.05513.500.00-1336.93%
AMZN210917C028500002021-06-01 12:32PM EDT2021-09-17435.84534.05538.500.00-13931.42%
AMZN211015C028500002021-06-10 1:05PM EDT2021-10-15534.72547.25553.750.00-2630.97%
AMZN211119C028500002021-03-09 3:03PM EDT2021-11-19465.61629.00638.000.00-2340.91%
AMZN211217C028500002021-05-14 2:49PM EDT2021-12-17510.25586.40592.950.00-2631.35%
AMZN220318C028500002021-05-10 9:33AM EDT2022-03-18587.50579.05588.850.00-11125.21%
AMZN220617C028500002021-05-25 11:07AM EDT2022-06-17608.00673.00681.200.00-12830.95%
AMZN230120C028500002021-05-24 11:02AM EDT2023-01-20688.15757.70768.650.00-33730.88%
PutsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618P028500002021-06-11 3:55PM EDT2021-06-180.670.450.70-0.34-33.66%1267557.37%
AMZN210625P028500002021-06-11 2:36PM EDT2021-06-251.701.631.99-0.42-19.81%1910843.92%
AMZN210702P028500002021-06-11 3:48PM EDT2021-07-023.172.903.25-0.71-18.30%728437.83%
AMZN210709P028500002021-06-11 3:42PM EDT2021-07-094.253.954.45-0.80-15.84%74634.22%
AMZN210716P028500002021-06-11 2:49PM EDT2021-07-165.735.405.95-1.17-16.96%323,00332.12%
AMZN210723P028500002021-06-11 2:03PM EDT2021-07-237.807.158.50-1.85-19.17%104531.44%
AMZN210917P028500002021-06-11 12:09PM EDT2021-09-1735.4034.8036.20-3.78-9.65%138429.98%
AMZN211015P028500002021-06-11 12:20PM EDT2021-10-1548.9047.1549.10-3.41-6.52%513229.33%
AMZN211119P028500002021-06-09 9:47AM EDT2021-11-1972.1670.3572.55-4.75-6.18%120830.13%
AMZN211217P028500002021-06-09 11:23AM EDT2021-12-1782.3083.0085.35-13.06-13.70%48629.76%
AMZN220318P028500002021-06-10 2:43PM EDT2022-03-18122.43123.10125.80-7.14-5.51%12629.22%
AMZN220617P028500002021-06-08 9:30AM EDT2022-06-17190.49161.10164.350.00-512929.10%
AMZN230120P028500002021-06-09 9:36AM EDT2023-01-20252.66235.65240.250.00-221628.66%