Canada markets close in 1 hour 39 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,134.88+30.63 (+0.99%)
As of 2:20PM EST. Market open.
In The Money
Show:ListStraddle
Strike:3100.00
CallsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210122C031000002021-01-19 2:05PM EST2021-01-2255.0954.0054.90+9.94+22.02%3,9364,84826.65%
AMZN210129C031000002021-01-19 2:04PM EST2021-01-2985.1084.6085.55+6.78+8.66%1,48179630.88%
AMZN210205C031000002021-01-19 1:43PM EST2021-02-05135.00131.15132.60+12.80+10.47%16324141.40%
AMZN210212C031000002021-01-19 2:03PM EST2021-02-12144.80145.30147.10+7.80+5.69%6911139.62%
AMZN210219C031000002021-01-19 1:59PM EST2021-02-19157.00155.65156.65+11.31+7.76%2486,13437.63%
AMZN210226C031000002021-01-19 1:26PM EST2021-02-26166.60166.60169.05+7.95+5.01%213437.15%
AMZN210319C031000002021-01-19 1:54PM EST2021-03-19204.30198.95200.35+14.35+7.55%2822,84036.20%
AMZN210416C031000002021-01-19 1:33PM EST2021-04-16230.92231.20233.10+5.92+2.63%55755535.28%
AMZN210618C031000002021-01-19 1:51PM EST2021-06-18308.80305.55307.85+10.70+3.59%5478436.34%
AMZN210716C031000002021-01-19 1:48PM EST2021-07-16331.00328.75331.15+11.00+3.44%2325036.07%
AMZN210820C031000002021-01-19 1:58PM EST2021-08-20363.93361.80363.10+5.45+1.52%457536.38%
AMZN210917C031000002021-01-19 1:40PM EST2021-09-17380.65377.35379.95+8.91+2.40%46835.89%
AMZN211015C031000002021-01-19 11:32AM EST2021-10-15378.04394.50398.30-38.51-9.24%14535.71%
AMZN211119C031000002021-01-15 2:41PM EST2021-11-19406.50421.65425.00-11.71-2.80%14335.98%
AMZN211217C031000002021-01-19 12:31PM EST2021-12-17431.00434.25439.85-1.42-0.33%6235.70%
AMZN220121C031000002021-01-19 1:09PM EST2022-01-21453.20454.00456.25+3.70+0.82%3473235.29%
AMZN220617C031000002021-01-19 12:16PM EST2022-06-17533.55537.30542.70-1.90-0.35%1893735.80%
AMZN230120C031000002021-01-19 10:17AM EST2023-01-20625.50634.30640.75-4.50-0.71%616835.75%
PutsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210122P031000002021-01-19 2:05PM EST2021-01-2216.5916.4516.80-23.32-58.43%6,3372,36423.96%
AMZN210129P031000002021-01-19 2:05PM EST2021-01-2947.4646.4047.70-22.67-32.33%6721,69029.48%
AMZN210205P031000002021-01-19 1:56PM EST2021-02-0592.1292.6593.55-23.72-20.48%18445539.89%
AMZN210212P031000002021-01-19 1:35PM EST2021-02-12106.75105.90107.35-26.80-20.07%168438.12%
AMZN210219P031000002021-01-19 1:46PM EST2021-02-19115.62117.15117.95-23.98-17.18%1372,08536.59%
AMZN210226P031000002021-01-19 12:48PM EST2021-02-26133.65127.70129.60-22.20-14.24%46636.03%
AMZN210319P031000002021-01-19 2:03PM EST2021-03-19160.50159.95160.75-20.70-11.42%412,88235.27%
AMZN210416P031000002021-01-19 1:55PM EST2021-04-16189.40191.35192.90-24.98-11.65%54441934.42%
AMZN210618P031000002021-01-19 1:24PM EST2021-06-18263.00261.25263.40-25.10-8.71%579835.15%
AMZN210716P031000002021-01-19 10:24AM EST2021-07-16287.49282.60285.05-20.89-6.77%814434.79%
AMZN210820P031000002021-01-15 3:00PM EST2021-08-20339.18313.80316.300.00-355635.13%
AMZN210917P031000002021-01-19 1:08PM EST2021-09-17332.64329.15332.00+7.95+2.45%1016734.60%
AMZN211015P031000002021-01-19 10:33AM EST2021-10-15362.00345.20348.50+13.30+3.81%4734.32%
AMZN211119P031000002021-01-13 12:11PM EST2021-11-19366.20369.80371.600.00-13834.35%
AMZN211217P031000002021-01-19 12:54PM EST2021-12-17389.65382.95385.25-23.75-5.75%212634.04%
AMZN220121P031000002021-01-19 1:29PM EST2022-01-21398.29398.35400.45-23.21-5.51%3058833.62%
AMZN220617P031000002021-01-19 11:13AM EST2022-06-17487.34471.05476.05-9.66-1.94%227033.63%
AMZN230120P031000002021-01-19 1:47PM EST2023-01-20552.55549.65555.80-21.45-3.74%231032.85%