Canada markets close in 40 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,101.47-26.00 (-0.83%)
As of 3:20PM EST. Market open.
In The Money
Show:ListStraddle
Strike:3130.00
CallsforJanuary 15, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210115C031300002021-01-15 3:04PM EST2021-01-150.330.310.46-16.67-98.06%7,2491,01011.18%
AMZN210122C031300002021-01-15 3:02PM EST2021-01-2234.6033.5034.05-18.73-35.12%68545725.51%
AMZN210129C031300002021-01-15 3:04PM EST2021-01-2964.0063.5063.95-34.30-34.89%14216030.71%
AMZN210205C031300002021-01-15 3:00PM EST2021-02-05109.40108.80109.90-15.65-12.51%50040.53%
AMZN210212C031300002021-01-15 2:27PM EST2021-02-12125.00122.25123.95-17.00-11.97%230039.33%
AMZN210219C031300002021-01-15 2:16PM EST2021-02-19134.55132.95134.05-16.64-11.01%6422937.90%
AMZN210226C031300002021-01-14 3:26PM EST2021-02-26164.25160.40164.350.00-122241.81%
AMZN210319C031300002021-01-15 2:02PM EST2021-03-19182.48175.50177.10-9.42-4.91%730236.73%
AMZN210716C031300002021-01-15 9:46AM EST2021-07-16321.00305.55308.15-18.49-5.45%2936.71%
AMZN210917C031300002021-01-14 9:58AM EST2021-09-17391.09355.60358.900.00-51036.68%
AMZN211119C031300002020-12-10 11:43AM EST2021-11-19433.60444.75450.550.00-2140.86%
AMZN230120C031300002021-01-13 10:13AM EST2023-01-20651.57606.05614.450.00-22535.99%
PutsforJanuary 15, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210115P031300002021-01-15 3:04PM EST2021-01-1527.2526.1027.70+9.98+57.79%4,1831,4270.00%
AMZN210122P031300002021-01-15 2:54PM EST2021-01-2256.8459.7060.60+3.84+7.25%94563824.40%
AMZN210129P031300002021-01-15 2:51PM EST2021-01-2987.1588.1588.95-10.35-10.62%8913729.30%
AMZN210205P031300002021-01-15 12:56PM EST2021-02-05134.43134.35135.70+9.63+7.72%48039.64%
AMZN210212P031300002021-01-15 12:56PM EST2021-02-12141.65147.15148.70-0.50-0.35%43038.25%
AMZN210219P031300002021-01-15 3:00PM EST2021-02-19156.72157.55158.75+4.71+3.10%1818636.92%
AMZN210226P031300002021-01-14 3:42PM EST2021-02-26160.03167.85170.450.00-2036.54%
AMZN210319P031300002021-01-15 3:00PM EST2021-03-19198.62198.45199.40+6.87+3.58%77735.54%
AMZN210716P031300002021-01-14 10:55AM EST2021-07-16295.85324.30326.600.00-6335.57%
AMZN210917P031300002021-01-04 3:33PM EST2021-09-17349.50370.45373.750.00-50035.35%
AMZN211119P031300002021-01-14 10:55AM EST2021-11-19382.10410.90414.000.00-1335.10%
AMZN230120P031300002021-01-14 3:50PM EST2023-01-20578.70585.15592.750.00-41133.09%