Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,104.25-23.22 (-0.74%)
At close: 4:00PM EST

3,104.25 0.00 (0.00%)
After hours: 4:01PM EST

In The Money
Show:ListStraddle
Strike:3150.00
CallsforJanuary 15, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210115C031500002021-01-15 3:42PM EST2021-01-150.010.010.01-10.29-99.90%9,9583,1039.77%
AMZN210122C031500002021-01-15 3:45PM EST2021-01-2225.3325.2025.75-17.72-41.16%5,3073,05624.35%
AMZN210129C031500002021-01-15 3:40PM EST2021-01-2955.4254.5054.95-33.58-37.73%2,39067829.91%
AMZN210205C031500002021-01-15 3:38PM EST2021-02-0599.7298.5599.60-16.43-14.15%9029639.55%
AMZN210212C031500002021-01-15 3:09PM EST2021-02-12113.70111.30113.00-16.70-12.81%16038.30%
AMZN210219C031500002021-01-15 3:44PM EST2021-02-19121.00121.35122.50-21.00-14.79%6203,19536.83%
AMZN210226C031500002021-01-15 3:32PM EST2021-02-26133.55132.20134.60-17.65-11.67%6036.55%
AMZN210319C031500002021-01-15 3:39PM EST2021-03-19166.77164.70166.05-14.98-8.24%1281,91336.03%
AMZN210618C031500002021-01-15 3:34PM EST2021-06-18273.55271.80274.35-23.95-8.05%4138936.57%
AMZN210716C031500002021-01-15 2:44PM EST2021-07-16302.00295.70298.35-9.55-3.07%354936.40%
AMZN210820C031500002021-01-14 11:54AM EST2021-08-20339.70328.10330.45-14.72-4.15%24136.71%
AMZN210917C031500002021-01-15 1:09PM EST2021-09-17350.00344.90348.65-21.15-5.70%215836.36%
AMZN211015C031500002021-01-14 12:53PM EST2021-10-15388.81361.35365.300.00-13736.01%
AMZN211119C031500002021-01-14 3:17PM EST2021-11-19404.85389.05393.350.00-51936.39%
AMZN220121C031500002021-01-15 3:05PM EST2022-01-21427.20421.25426.00-15.80-3.57%1029035.80%
AMZN230120C031500002021-01-15 3:38PM EST2023-01-20604.35597.20605.45-22.65-3.61%29035.82%
PutsforJanuary 15, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210115P031500002021-01-15 3:45PM EST2021-01-1549.3548.7051.00+18.67+60.85%4,2013,54531.39%
AMZN210122P031500002021-01-15 3:44PM EST2021-01-2274.8273.5074.20+8.67+13.11%1,02997725.93%
AMZN210129P031500002021-01-15 3:37PM EST2021-01-29101.10102.35103.65-9.20-8.34%18554831.11%
AMZN210205P031500002021-01-15 3:32PM EST2021-02-05146.95147.30148.80+8.75+6.33%7527540.70%
AMZN210212P031500002021-01-15 1:20PM EST2021-02-12155.93160.35162.05+13.14+9.20%6039.26%
AMZN210219P031500002021-01-15 3:44PM EST2021-02-19170.20168.95170.60+6.50+3.97%532,43937.44%
AMZN210226P031500002021-01-14 1:43PM EST2021-02-26162.35180.35182.700.00-12037.11%
AMZN210319P031500002021-01-15 3:09PM EST2021-03-19212.90212.75213.80+8.90+4.36%61,65336.42%
AMZN210618P031500002021-01-15 3:23PM EST2021-06-18314.55315.95317.95+13.16+4.37%427436.32%
AMZN210716P031500002021-01-15 2:01PM EST2021-07-16330.36337.60339.90+5.44+1.67%256235.94%
AMZN210820P031500002021-01-13 11:24AM EST2021-08-20337.54367.55371.150.00-22836.20%
AMZN210917P031500002021-01-14 12:50PM EST2021-09-17363.69383.15386.350.00-5220935.58%
AMZN211015P031500002021-01-11 1:19PM EST2021-10-15375.00398.85402.700.00-2535.25%
AMZN211119P031500002021-01-14 10:57AM EST2021-11-19393.75423.25427.150.00-13235.35%
AMZN220121P031500002021-01-13 12:33PM EST2022-01-21428.89451.95456.250.00-119934.57%
AMZN230120P031500002021-01-11 12:41PM EST2023-01-20590.25599.60607.100.00-216633.29%