Canada markets close in 3 hours 34 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,490.58-13.24 (-0.38%)
As of 12:26PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:3140.00
CallsforJune 25, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210625C031400002021-06-22 11:46AM EDT2021-06-25364.10352.60356.150.00-21484.22%
AMZN210702C031400002021-06-24 9:30AM EDT2021-07-02371.95358.30361.65+32.45+9.56%2450.47%
AMZN210709C031400002021-06-18 3:52PM EDT2021-07-09368.39354.90363.400.00-2239.34%
AMZN210716C031400002021-06-24 11:48AM EDT2021-07-16353.43361.80364.55-18.89-5.07%2339033.59%
AMZN210723C031400002021-06-16 1:20PM EDT2021-07-23285.96359.00371.400.00-3433.05%
AMZN210820C031400002021-06-18 9:52AM EDT2021-08-20397.30391.65393.450.00-19530.56%
AMZN210917C031400002021-06-10 3:14PM EDT2021-09-17407.66412.55415.20-4.70-1.14%132929.77%
AMZN211119C031400002021-06-22 1:02PM EDT2021-11-19486.30466.50469.650.00-51530.51%
AMZN211217C031400002021-06-17 1:44PM EDT2021-12-17484.12484.45485.900.00-13230.03%
AMZN220121C031400002021-06-23 12:54PM EDT2022-01-21513.68503.75507.700.00-242429.88%
AMZN220218C031400002021-06-08 3:09PM EDT2022-02-18381.80527.40531.900.00--2130.60%
AMZN220318C031400002021-06-17 3:28PM EDT2022-03-18548.40544.20547.900.00-31230.51%
AMZN220617C031400002021-06-09 3:39PM EDT2022-06-17458.00597.55601.450.00-1430.79%
AMZN230120C031400002021-06-16 3:52PM EDT2023-01-20650.00701.75707.350.00-25031.09%
AMZN230616C031400002021-06-03 3:21PM EDT2023-06-16561.37763.20778.000.00-22531.76%
PutsforJune 25, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210625P031400002021-06-24 11:14AM EDT2021-06-250.230.050.37-0.24-51.06%1328055.37%
AMZN210702P031400002021-06-24 12:09PM EDT2021-07-023.183.003.40-0.17-5.07%8923138.87%
AMZN210709P031400002021-06-24 11:06AM EDT2021-07-094.374.404.80-0.12-2.67%111831.22%
AMZN210716P031400002021-06-24 10:17AM EDT2021-07-165.886.606.85-1.22-17.18%1621228.12%
AMZN210723P031400002021-06-24 9:33AM EDT2021-07-238.578.9510.05-2.15-20.06%22426.98%
AMZN210730P031400002021-06-23 2:41PM EDT2021-07-3020.6821.5023.45-3.17-13.29%14430.91%
AMZN210820P031400002021-06-24 11:15AM EDT2021-08-2036.0635.2036.05+0.31+0.87%415428.64%
AMZN210917P031400002021-06-23 9:42AM EDT2021-09-1755.2054.3555.30-0.46-0.83%242527.84%
AMZN211119P031400002021-06-17 2:28PM EDT2021-11-19105.40104.45105.850.00-11728.68%
AMZN211217P031400002021-06-15 2:49PM EDT2021-12-17158.22120.65122.100.00-52128.39%
AMZN220121P031400002021-06-23 12:28PM EDT2022-01-21143.10139.85141.700.00-123228.18%
AMZN220218P031400002021-06-24 11:42AM EDT2022-02-18166.03161.65163.65-65.61-28.32%12428.79%
AMZN220318P031400002021-05-10 3:36PM EDT2022-03-18297.55244.50249.750.00-2235.55%
AMZN220617P031400002021-05-27 10:29AM EDT2022-06-17219.65224.90227.05-16.06-6.81%1228.85%
AMZN230120P031400002021-06-15 2:32PM EDT2023-01-20353.55315.95319.050.00-44128.72%
AMZN230616P031400002021-06-03 10:52AM EDT2023-06-16464.85362.45378.400.00-1429.01%