Canada markets close in 2 hours 37 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,133.50+29.25 (+0.94%)
As of 1:23PM EST. Market open.
In The Money
Show:ListStraddle
Strike:3090.00
CallsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210122C030900002021-01-19 1:04PM EST2021-01-2258.0057.9058.85+5.82+11.15%1,15544425.07%
AMZN210129C030900002021-01-19 1:06PM EST2021-01-2989.5089.2090.25+7.00+8.48%3413230.74%
AMZN210219C030900002021-01-19 11:10AM EST2021-02-19143.01157.40158.40-7.54-5.01%199236.89%
AMZN210226C030900002021-01-19 12:09AM EST2021-02-26165.47169.15171.850.00-1636.76%
AMZN210319C030900002021-01-19 9:41AM EST2021-03-19188.45201.50202.55-5.35-2.76%45935.78%
AMZN210716C030900002021-01-05 11:02AM EST2021-07-16374.25331.15333.100.00-21535.84%
AMZN210917C030900002021-01-14 1:03PM EST2021-09-17400.83380.30383.350.00-11935.85%
AMZN211119C030900002021-01-11 10:05AM EST2021-11-19444.85423.00428.250.00-3835.94%
AMZN230120C030900002021-01-04 12:59PM EST2023-01-20622.86636.15645.30-40.97-6.17%18335.82%
PutsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210122P030900002021-01-19 1:05PM EST2021-01-2216.5015.9516.40-19.42-54.06%1,3611,02326.00%
AMZN210129P030900002021-01-19 12:59PM EST2021-01-2946.5046.1546.75-19.51-29.56%10140430.74%
AMZN210219P030900002021-01-19 12:20PM EST2021-02-19116.97114.05114.75-17.03-12.71%2657836.86%
AMZN210226P030900002021-01-19 12:11AM EST2021-02-26150.00126.05127.900.00-53936.66%
AMZN210319P030900002021-01-15 3:16PM EST2021-03-19169.55157.15157.75-9.28-5.19%511835.53%
AMZN210716P030900002020-12-29 2:34PM EST2021-07-16303.55280.50282.700.00-1235.06%
AMZN210917P030900002021-01-13 10:39AM EST2021-09-17349.77325.40328.400.00-11734.72%
AMZN211119P030900002020-12-29 2:51PM EST2021-11-19362.40365.50368.450.00-1534.51%
AMZN230120P030900002021-01-14 3:10PM EST2023-01-20551.30545.35551.650.00-12632.92%