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:3040.00
CallsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618C030400002021-06-11 11:24AM EDT2021-06-18316.50303.05313.60+23.05+7.85%212551.42%
AMZN210625C030400002021-06-04 10:18AM EDT2021-06-25192.16305.45316.300.00-101037.92%
AMZN210702C030400002021-05-24 10:34AM EDT2021-07-02244.08307.00319.800.00--533.26%
AMZN210820C030400002021-06-11 2:04PM EDT2021-08-20357.60356.80360.85+51.60+16.86%460729.58%
AMZN211119C030400002021-05-27 10:05AM EDT2021-11-19375.17429.25434.950.00-1829.99%
AMZN211217C030400002021-05-14 11:37AM EDT2021-12-17385.30446.95452.700.00-1729.84%
AMZN220121C030400002021-06-07 1:06PM EDT2022-01-21361.70467.90474.150.00-19829.78%
AMZN220318C030400002021-05-14 11:07AM EDT2022-03-18434.05502.00508.250.00-22229.95%
AMZN230616C030400002021-05-04 2:25PM EDT2023-06-16710.00596.00614.500.00--124.72%
PutsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618P030400002021-06-11 3:51PM EDT2021-06-181.651.571.93-0.74-30.96%14364940.00%
AMZN210625P030400002021-06-11 3:44PM EDT2021-06-254.053.804.20-0.89-18.02%1229331.46%
AMZN210702P030400002021-06-11 3:38PM EDT2021-07-026.345.856.50-1.43-18.40%9014427.90%
AMZN210709P030400002021-06-11 2:15PM EDT2021-07-098.608.259.00-2.36-21.53%151525.98%
AMZN210723P030400002021-06-10 12:11PM EDT2021-07-2317.5316.5518.75-4.32-19.77%23525.92%
AMZN210820P030400002021-06-11 1:45PM EDT2021-08-2049.5348.0549.60-3.65-6.86%671128.53%
AMZN211119P030400002021-06-02 2:09PM EDT2021-11-19159.39116.20118.850.00-16228.76%
AMZN211217P030400002021-06-07 12:25PM EDT2021-12-17179.00132.55135.350.00-11,75828.57%
AMZN220121P030400002021-06-10 10:49AM EDT2022-01-21156.40151.45154.450.00-39228.37%
AMZN220218P030400002021-06-08 9:53AM EDT2022-02-18204.65171.45174.950.00-2528.88%
AMZN220318P030400002021-05-27 10:59AM EDT2022-03-18219.20182.80185.950.00-61428.47%
AMZN220617P030400002021-05-14 12:52PM EDT2022-06-17285.10228.50232.200.00-1128.61%
AMZN230616P030400002021-06-08 11:01AM EDT2023-06-16394.50356.50376.500.00-1228.77%