Canada markets close in 2 hours 3 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,141.90+37.65 (+1.21%)
As of 1:57PM EST. Market open.
In The Money
Show:ListStraddle
Strike:2950.00
CallsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210122C029500002021-01-19 1:26PM EST2021-01-22188.00191.95193.70+27.55+17.17%236434.49%
AMZN210129C029500002021-01-19 12:45PM EST2021-01-29190.45200.70202.55+11.50+6.43%176831.83%
AMZN210205C029500002021-01-15 3:07PM EST2021-02-05210.00228.75231.700.00-22440.85%
AMZN210212C029500002021-01-19 12:04AM EST2021-02-12225.75240.90243.500.00-81939.26%
AMZN210226C029500002021-01-19 12:09AM EST2021-02-26248.62259.45262.400.00-1337.02%
AMZN210319C029500002021-01-12 3:26PM EST2021-03-19272.68289.20290.600.00-54436.26%
AMZN210716C029500002021-01-14 12:40PM EST2021-07-16419.10408.35410.500.00-31335.94%
AMZN210917C029500002021-01-11 11:53AM EST2021-09-17475.60454.15458.700.00-1335.96%
AMZN211015C029500002020-11-16 12:00AM EST2021-10-15536.33483.75491.200.00--137.26%
AMZN230120C029500002021-01-19 11:11AM EST2023-01-20684.00702.05711.95-6.55-0.95%16335.90%
PutsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210122P029500002021-01-19 1:41PM EST2021-01-222.312.312.48-4.84-67.69%1,0751,20536.73%
AMZN210129P029500002021-01-19 1:38PM EST2021-01-2912.4712.1012.40-9.71-43.78%23671333.38%
AMZN210205P029500002021-01-19 1:19PM EST2021-02-0542.0539.2040.10-15.95-27.50%7530541.00%
AMZN210212P029500002021-01-19 12:54PM EST2021-02-1255.4750.6051.80-14.09-20.26%2912939.34%
AMZN210226P029500002021-01-19 10:41AM EST2021-02-2672.3369.0070.80-14.17-16.38%34137.12%
AMZN210319P029500002021-01-19 1:26PM EST2021-03-1999.6596.6597.90-18.00-15.30%6542136.10%
AMZN210716P029500002021-01-15 3:02PM EST2021-07-16234.10210.25212.550.00-24535.21%
AMZN210917P029500002020-12-31 9:39AM EST2021-09-17269.23254.25257.000.00-15534.95%
AMZN211015P029500002020-12-31 3:07PM EST2021-10-15247.75268.95272.350.00-43534.61%
AMZN211119P029500002021-01-19 12:04AM EST2021-11-19288.05293.10295.550.00--034.73%
AMZN211217P029500002021-01-19 12:02AM EST2021-12-17329.05303.95308.150.00--134.36%
AMZN230120P029500002021-01-19 12:05PM EST2023-01-20475.25466.10473.10+0.55+0.12%507533.10%