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:2990.00
CallsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210625C029900002021-05-24 1:29PM EDT2021-06-25282.18354.65365.550.00-2141.96%
AMZN210702C029900002021-06-03 10:37AM EDT2021-07-02228.33355.80368.650.00-101036.51%
AMZN210723C029900002021-06-08 2:04PM EDT2021-07-23299.21363.45379.650.00--630.82%
AMZN211119C029900002021-04-30 1:18PM EDT2021-11-19623.60377.30386.450.00-12916.99%
AMZN211217C029900002021-05-14 10:24AM EDT2021-12-17464.15481.75487.700.00-52130.17%
AMZN220318C029900002021-05-13 3:01PM EDT2022-03-18435.90534.20540.700.00-1930.17%
AMZN220617C029900002021-06-04 3:46PM EDT2022-06-17488.14582.20589.600.00-3330.40%
PutsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618P029900002021-06-11 3:48PM EDT2021-06-181.350.861.64-0.49-26.63%4310744.53%
AMZN210625P029900002021-06-11 3:33PM EDT2021-06-253.253.003.40-0.59-15.36%1525034.34%
AMZN210702P029900002021-06-11 2:39PM EDT2021-07-024.924.655.25-1.39-22.03%6524930.19%
AMZN210709P029900002021-06-11 1:07PM EDT2021-07-096.796.457.10-1.36-16.69%2620927.76%
AMZN210723P029900002021-06-10 1:27PM EDT2021-07-2317.3012.4514.700.00-81427.06%
AMZN211119P029900002021-06-11 11:54AM EDT2021-11-19103.85102.20104.75-33.78-24.54%552829.06%
AMZN211217P029900002021-06-03 10:28AM EDT2021-12-17166.59117.60120.250.00-22828.83%
AMZN220318P029900002021-06-07 2:19PM EDT2022-03-18211.30165.35168.350.00-11913028.63%
AMZN220617P029900002021-06-11 12:08PM EDT2022-06-17210.00209.20212.75-70.80-25.21%1028.71%