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:2880.00
CallsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618C028800002021-06-10 9:42AM EDT2021-06-18435.10462.15472.750.00-13571.22%
AMZN210625C028800002021-05-17 12:06AM EDT2021-06-25326.65463.45474.350.00--250.86%
AMZN210723C028800002021-06-07 12:02PM EDT2021-07-23337.34467.95484.400.00--535.16%
AMZN210820C028800002021-06-09 3:31PM EDT2021-08-20440.30493.00498.950.00-1632.42%
AMZN211119C028800002021-03-08 1:20PM EDT2021-11-19385.70446.50454.750.00-330.00%
AMZN211217C028800002021-04-30 9:44AM EDT2021-12-17735.50467.25478.100.00-21014.62%
AMZN220121C028800002021-05-19 10:00AM EDT2022-01-21512.00580.85587.900.00-111130.83%
AMZN220318C028800002021-05-07 9:56AM EDT2022-03-18606.53500.60511.850.00-2218.08%
AMZN220617C028800002021-06-08 9:30AM EDT2022-06-17556.62652.85660.850.00-315530.79%
PutsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618P028800002021-06-11 3:47PM EDT2021-06-180.770.571.01-0.28-26.67%881,31751.36%
AMZN210625P028800002021-06-11 2:36PM EDT2021-06-251.921.852.23-0.44-18.64%412640.56%
AMZN210702P028800002021-06-10 3:04PM EDT2021-07-023.443.153.60-0.73-17.51%49435.48%
AMZN210709P028800002021-06-11 2:54PM EDT2021-07-094.834.354.85-0.93-16.15%116232.28%
AMZN210723P028800002021-06-09 9:54AM EDT2021-07-238.727.909.35-5.11-36.95%11130.07%
AMZN210820P028800002021-06-11 3:12PM EDT2021-08-2026.7225.4526.80-4.01-13.05%2715630.63%
AMZN211119P028800002021-05-25 3:27PM EDT2021-11-19105.0076.3078.600.00-35529.81%
AMZN211217P028800002021-06-10 10:28AM EDT2021-12-1795.5589.5592.000.00-31429.49%
AMZN220121P028800002021-06-11 3:19PM EDT2022-01-21107.20105.35108.00-17.00-13.69%1447229.18%
AMZN220218P028800002021-06-11 2:11PM EDT2022-02-18123.59122.00125.10-28.79-18.89%12629.56%
AMZN220318P028800002021-06-03 2:24PM EDT2022-03-18174.30131.40134.200.00-32929.05%
AMZN220617P028800002021-06-08 9:52AM EDT2022-06-17196.35170.70174.000.00-211928.98%