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:3070.00
CallsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618C030700002021-06-10 3:00PM EDT2021-06-18267.67273.35283.850.00-33647.72%
AMZN210625C030700002021-06-10 1:57PM EDT2021-06-25266.96276.00286.850.00-21435.50%
AMZN210702C030700002021-06-11 11:51AM EDT2021-07-02285.70278.05290.80+145.09+103.19%2231.43%
AMZN210716C030700002021-06-10 3:51PM EDT2021-07-16292.11289.65295.500.00-35526.36%
AMZN211119C030700002021-06-10 9:55AM EDT2021-11-19399.91408.45414.100.00-21329.77%
AMZN211217C030700002021-05-11 3:14PM EDT2021-12-17367.85432.30436.950.00-61730.20%
AMZN220318C030700002021-05-04 1:30PM EDT2022-03-18484.35383.05391.000.00-12620.23%
PutsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618P030700002021-06-11 3:59PM EDT2021-06-181.981.422.03-0.78-28.26%20344236.89%
AMZN210625P030700002021-06-11 3:04PM EDT2021-06-254.334.454.80-1.53-26.11%439429.70%
AMZN210702P030700002021-06-10 3:30PM EDT2021-07-029.656.957.600.00-198826.66%
AMZN210716P030700002021-06-11 2:16PM EDT2021-07-1614.8514.3515.15-3.36-18.45%5420224.70%
AMZN210723P030700002021-06-11 12:38PM EDT2021-07-2321.0019.4522.10-5.90-21.93%51225.40%
AMZN211119P030700002021-06-10 3:55PM EDT2021-11-19129.45125.35128.050.00-82428.58%
AMZN211217P030700002021-06-10 3:55PM EDT2021-12-17145.85142.25145.050.00-85928.42%
AMZN220318P030700002021-04-28 12:29PM EDT2022-03-18291.55230.30237.900.00-1232.26%
AMZN220617P030700002021-05-17 12:12AM EDT2022-06-17299.40240.60244.400.00--128.55%
AMZN230616P030700002021-05-17 10:41AM EDT2023-06-16417.85371.00390.500.00-1328.72%