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:3060.00
CallsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618C030600002021-06-11 11:16AM EDT2021-06-18287.30283.25293.75+10.11+3.65%115048.93%
AMZN210625C030600002021-06-08 10:23AM EDT2021-06-25283.40285.80296.65+73.35+34.92%1836.30%
AMZN210702C030600002021-06-10 11:31AM EDT2021-07-02276.77287.65300.450.00-1332.04%
AMZN210716C030600002021-06-11 3:17PM EDT2021-07-16300.80298.80304.65-3.60-1.18%35426.65%
AMZN210820C030600002021-06-08 11:19AM EDT2021-08-20329.30340.85344.850.00-117929.33%
AMZN211119C030600002021-05-11 12:30PM EDT2021-11-19357.70421.45426.950.00-3030.63%
AMZN211217C030600002021-04-30 1:42PM EDT2021-12-17581.79349.50360.750.00-1419.93%
AMZN220121C030600002021-05-10 12:29PM EDT2022-01-21352.00409.25417.800.00-157224.92%
AMZN220318C030600002021-05-10 12:40PM EDT2022-03-18425.00443.75452.350.00-11825.69%
AMZN220617C030600002021-06-04 2:24PM EDT2022-06-17453.00540.10547.100.00-1130.19%
PutsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618P030600002021-06-11 3:55PM EDT2021-06-181.881.322.18-0.73-27.97%18654038.53%
AMZN210625P030600002021-06-11 3:31PM EDT2021-06-254.504.204.60-0.77-14.61%7819030.31%
AMZN210702P030600002021-06-11 3:38PM EDT2021-07-027.106.507.20-2.00-21.98%97627.07%
AMZN210709P030600002021-06-11 3:54PM EDT2021-07-099.709.2010.00-2.60-21.14%861525.32%
AMZN210716P030600002021-06-11 3:52PM EDT2021-07-1613.8513.4014.20-2.74-16.52%6847724.88%
AMZN210723P030600002021-06-11 3:42PM EDT2021-07-2320.0818.4020.90-3.69-15.52%544525.56%
AMZN210820P030600002021-06-11 9:30AM EDT2021-08-2053.2652.0553.70-6.26-10.52%1326528.33%
AMZN211119P030600002021-06-08 11:34AM EDT2021-11-19152.60122.25124.950.00-15628.64%
AMZN211217P030600002021-05-26 11:23AM EDT2021-12-17170.00138.95141.750.00-11328.47%
AMZN220121P030600002021-06-07 9:39AM EDT2022-01-21205.77158.15161.200.00-113428.28%
AMZN220218P030600002021-06-02 9:51AM EDT2022-02-18221.00178.60182.150.00-43628.81%
AMZN220318P030600002021-05-27 12:00PM EDT2022-03-18226.42190.25193.450.00-142028.42%
AMZN220617P030600002021-05-17 12:12AM EDT2022-06-17315.10236.50240.300.00--128.57%
AMZN230616P030600002021-06-11 3:51PM EDT2023-06-16375.00366.00386.00-36.53-8.88%22828.75%