Canada markets close in 3 hours 43 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,494.00-9.82 (-0.28%)
As of 12:17PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:3120.00
CallsforJune 25, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210625C031200002021-06-22 10:24AM EDT2021-06-25376.20371.90374.950.00-293370.83%
AMZN210702C031200002021-06-21 10:24AM EDT2021-07-02329.49375.35378.900.00-32844.10%
AMZN210716C031200002021-06-23 12:13PM EDT2021-07-16386.88378.75381.850.00-79830.55%
AMZN210820C031200002021-06-18 10:51AM EDT2021-08-20421.17408.35410.750.00-24430.11%
AMZN210917C031200002021-06-14 9:49AM EDT2021-09-17435.04428.00430.200.00-142029.17%
AMZN211119C031200002021-06-22 10:11AM EDT2021-11-19478.10480.40483.500.00-2730.18%
AMZN211217C031200002021-06-22 3:52PM EDT2021-12-17513.01497.80500.100.00-11429.83%
AMZN220121C031200002021-06-17 3:12PM EDT2022-01-21533.71517.80521.450.00-518229.70%
AMZN220318C031200002021-06-14 11:06AM EDT2022-03-18467.00555.35559.100.00-12030.17%
AMZN220617C031200002021-05-12 2:17PM EDT2022-06-17411.43505.75512.450.00-2122.03%
AMZN230120C031200002021-06-08 10:59AM EDT2023-01-20546.15713.35719.550.00-17931.04%
AMZN230616C031200002021-06-17 9:50AM EDT2023-06-16731.90773.45788.500.00-1831.65%
PutsforJune 25, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210625P031200002021-06-24 10:00AM EDT2021-06-250.220.050.32-0.14-38.89%1510858.01%
AMZN210702P031200002021-06-24 11:41AM EDT2021-07-023.002.823.20+0.18+6.38%411740.62%
AMZN210709P031200002021-06-23 1:16PM EDT2021-07-093.754.154.55-0.51-11.97%414632.60%
AMZN210716P031200002021-06-23 1:12PM EDT2021-07-166.236.156.50+0.01+0.16%3557229.30%
AMZN210723P031200002021-06-22 2:32PM EDT2021-07-239.538.309.350.00-66027.90%
AMZN210730P031200002021-06-23 10:37AM EDT2021-07-3018.9519.7021.50-3.54-15.74%13831.53%
AMZN210820P031200002021-06-24 11:25AM EDT2021-08-2033.0032.4533.20-0.05-0.15%725529.05%
AMZN210917P031200002021-06-22 1:05PM EDT2021-09-1751.4050.4051.400.00-147828.14%
AMZN211119P031200002021-06-17 2:27PM EDT2021-11-19107.0898.95100.300.00-105928.89%
AMZN211217P031200002021-06-18 3:45PM EDT2021-12-17123.80114.55115.700.00-11628.52%
AMZN220121P031200002021-06-22 2:59PM EDT2022-01-21134.29133.75135.100.00-144828.31%
AMZN220218P031200002021-06-03 10:17AM EDT2022-02-18262.89155.35157.450.00-3629.00%
AMZN220318P031200002021-05-10 1:09PM EDT2022-03-18276.75235.70240.750.00-51835.59%
AMZN220617P031200002021-06-10 10:36AM EDT2022-06-17268.00217.20219.450.00-12528.98%
AMZN230120P031200002021-06-17 3:15PM EDT2023-01-20308.52306.75309.900.00-87628.78%