Canada markets close in 2 hours 26 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,133.59+29.34 (+0.95%)
As of 1:33PM EST. Market open.
In The Money
Show:ListStraddle
Strike:3000.00
CallsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210122C030000002021-01-19 1:09PM EST2021-01-22136.37136.85138.90+16.42+13.69%32625733.12%
AMZN210219C030000002021-01-19 12:59PM EST2021-02-19209.50211.70212.70+7.15+3.53%721,76937.44%
AMZN210226C030000002021-01-19 9:30AM EST2021-02-26218.00223.45225.90+5.00+2.35%61437.46%
AMZN210319C030000002021-01-19 12:57PM EST2021-03-19250.00253.70254.75+4.80+1.96%3688836.34%
AMZN210416C030000002021-01-19 12:07PM EST2021-04-16285.00284.60286.15+9.00+3.26%3341335.45%
AMZN210618C030000002021-01-19 10:18AM EST2021-06-18335.00355.10357.10-13.00-3.74%51,16536.34%
AMZN210716C030000002021-01-19 11:15AM EST2021-07-16358.45376.60378.60-12.62-3.40%3918435.95%
AMZN210820C030000002021-01-15 3:39PM EST2021-08-20401.00409.00410.900.00-329336.40%
AMZN210917C030000002021-01-19 11:13AM EST2021-09-17407.00424.65427.60-14.23-3.38%107135.94%
AMZN211015C030000002021-01-15 11:34AM EST2021-10-15442.10441.35445.750.00-12735.79%
AMZN211119C030000002021-01-13 10:37AM EST2021-11-19505.55466.95471.150.00-2735.99%
AMZN220121C030000002021-01-19 1:09PM EST2022-01-21501.19498.20500.70+6.69+1.35%491,47235.23%
AMZN220617C030000002021-01-19 12:05PM EST2022-06-17577.34579.80585.90-44.41-7.14%138535.79%
AMZN230120C030000002021-01-19 9:53AM EST2023-01-20661.70675.75683.85-2.75-0.41%4218535.85%
PutsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210122P030000002021-01-19 1:17PM EST2021-01-224.104.054.25-7.90-65.83%2,0171,69231.22%
AMZN210219P030000002021-01-19 1:15PM EST2021-02-1977.9577.2077.75-16.96-17.87%3124,14337.04%
AMZN210226P030000002021-01-19 12:13PM EST2021-02-2688.3387.5589.40-19.49-18.08%187336.69%
AMZN210319P030000002021-01-19 1:04PM EST2021-03-19118.52117.55118.60-17.23-12.69%692,83635.81%
AMZN210416P030000002021-01-19 1:03PM EST2021-04-16148.50147.15148.65-20.60-12.18%671,20834.79%
AMZN210618P030000002021-01-19 1:11PM EST2021-06-18214.93214.20216.30-22.69-9.55%1581,71135.42%
AMZN210716P030000002021-01-19 12:41PM EST2021-07-16239.25235.15237.35-19.51-7.54%116135.05%
AMZN210820P030000002021-01-19 1:01PM EST2021-08-20268.15264.85267.40-9.85-3.54%533435.34%
AMZN210917P030000002021-01-15 10:30AM EST2021-09-17301.48280.05282.300.00-2554634.76%
AMZN211015P030000002021-01-15 11:37AM EST2021-10-15315.75295.20297.700.00-14734.41%
AMZN211119P030000002021-01-19 12:19PM EST2021-11-19324.17319.50321.25+4.19+1.31%109734.53%
AMZN211217P030000002021-01-19 1:15PM EST2021-12-17334.00332.00335.45+2.92+0.88%6-34.29%
AMZN220121P030000002021-01-19 1:18PM EST2022-01-21347.30346.70347.30-21.70-5.88%1281,03133.60%
AMZN220617P030000002021-01-19 12:55PM EST2022-06-17423.70417.85422.60-15.15-3.45%3679633.72%
AMZN230120P030000002021-01-15 11:00AM EST2023-01-20511.16495.85501.25-9.34-1.79%140332.96%