Canada markets close in 3 hours 37 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,491.91-11.91 (-0.34%)
As of 12:23PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:2900.00
CallsforJune 25, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210625C029000002021-06-23 3:40PM EDT2021-06-25620.00592.50595.35+16.63+2.76%131121.30%
AMZN210702C029000002021-06-24 10:33AM EDT2021-07-02603.70593.20594.65-0.92-0.15%176657.16%
AMZN210709C029000002021-06-09 10:44AM EDT2021-07-09400.57594.35599.350.00-1153.83%
AMZN210716C029000002021-06-23 10:10AM EDT2021-07-16594.70597.55597.650.00-68642.66%
AMZN210723C029000002021-06-17 10:42AM EDT2021-07-23541.12592.30606.900.00-6645.92%
AMZN210730C029000002021-06-16 2:04PM EDT2021-07-30509.01597.70613.050.00-1045.13%
AMZN210820C029000002021-06-18 9:51AM EDT2021-08-20608.81609.15611.900.00-45135.51%
AMZN210917C029000002021-06-16 3:30PM EDT2021-09-17549.95621.00621.800.00-26432.63%
AMZN211015C029000002021-06-17 11:29AM EDT2021-10-15630.00630.35635.450.00-11431.89%
AMZN211119C029000002021-06-18 3:33PM EDT2021-11-19666.12653.75657.350.00-11432.23%
AMZN211217C029000002021-06-23 10:46AM EDT2021-12-17672.45666.50670.600.00-24231.77%
AMZN220121C029000002021-06-24 11:04AM EDT2022-01-21684.01682.70686.90+3.83+0.56%142031.37%
AMZN220218C029000002021-06-21 9:34AM EDT2022-02-18702.00700.45705.600.00-1231.90%
AMZN220318C029000002021-06-18 9:38AM EDT2022-03-18714.57712.95716.650.00-11931.50%
AMZN220617C029000002021-06-23 10:17AM EDT2022-06-17770.00756.00760.750.00-133331.56%
AMZN230120C029000002021-06-18 2:20PM EDT2023-01-20851.21845.95854.600.00-314131.77%
AMZN230616C029000002021-06-22 12:34PM EDT2023-06-16915.00895.10910.900.00-121431.90%
PutsforJune 25, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210625P029000002021-06-24 11:56AM EDT2021-06-250.050.050.10-0.03-37.50%311,30883.59%
AMZN210702P029000002021-06-24 11:00AM EDT2021-07-021.070.901.20-0.10-8.55%7159352.17%
AMZN210709P029000002021-06-24 11:33AM EDT2021-07-092.302.152.45+0.12+5.50%523544.20%
AMZN210716P029000002021-06-24 11:42AM EDT2021-07-163.603.453.65+0.10+2.86%1191339.35%
AMZN210723P029000002021-06-23 12:00PM EDT2021-07-234.984.505.20+0.38+8.26%16836.69%
AMZN210730P029000002021-06-24 12:06PM EDT2021-07-309.409.059.70-0.56-5.62%669237.43%
AMZN210820P029000002021-06-24 11:20AM EDT2021-08-2015.0014.6015.20-0.60-3.85%1775133.15%
AMZN210917P029000002021-06-24 11:37AM EDT2021-09-1724.4223.8024.65+0.09+0.37%2974930.89%
AMZN211015P029000002021-06-24 10:03AM EDT2021-10-1532.3134.3035.25-2.64-7.55%312129.82%
AMZN211119P029000002021-06-24 9:59AM EDT2021-11-1952.1554.9556.15-3.38-6.09%115030.48%
AMZN211217P029000002021-06-24 10:54AM EDT2021-12-1766.4066.3067.25-0.05-0.08%1235129.90%
AMZN220121P029000002021-06-24 11:35AM EDT2022-01-2181.8580.5581.55+0.40+0.49%1289629.47%
AMZN220218P029000002021-06-23 12:11PM EDT2022-02-1898.7096.7598.350.00-73729.95%
AMZN220318P029000002021-06-24 10:24AM EDT2022-03-18102.95106.10107.65-4.70-4.37%333029.49%
AMZN220617P029000002021-06-23 3:22PM EDT2022-06-17141.05145.60147.65-5.91-4.02%154329.53%
AMZN230120P029000002021-06-24 11:22AM EDT2023-01-20225.71223.15225.85+6.42+2.93%238929.15%
AMZN230616P029000002021-06-23 3:13PM EDT2023-06-16260.10257.85274.00-3.90-1.48%140729.11%