Canada markets close in 2 hours 26 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,133.24+28.99 (+0.93%)
As of 1:34PM EST. Market open.
In The Money
Show:ListStraddle
Strike:3170.00
CallsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210122C031700002021-01-19 1:17PM EST2021-01-2218.2517.7518.15-1.95-9.65%63759525.34%
AMZN210129C031700002021-01-19 1:13PM EST2021-01-2949.2349.2049.80+2.23+4.74%10826730.50%
AMZN210205C031700002021-01-19 1:05PM EST2021-02-0595.6694.8595.70+3.11+3.36%3413040.53%
AMZN210212C031700002021-01-19 1:04PM EST2021-02-12109.39108.50110.05-0.50-0.46%103738.79%
AMZN210219C031700002021-01-19 1:03PM EST2021-02-19117.55119.05119.90+4.55+4.03%555636.95%
AMZN210226C031700002021-01-19 12:07PM EST2021-02-26125.53130.85132.75-11.73-8.55%23436.62%
AMZN210319C031700002021-01-19 12:39PM EST2021-03-19159.40163.35164.55+1.00+0.63%524235.80%
AMZN210716C031700002021-01-15 3:50PM EST2021-07-16289.00293.25295.900.00-1835.74%
AMZN210917C031700002021-01-13 3:52PM EST2021-09-17376.00343.40346.800.00-23235.76%
AMZN211119C031700002021-01-11 11:36AM EST2021-11-19412.00387.70391.450.00-1635.78%
AMZN230120C031700002021-01-14 3:16PM EST2023-01-20610.00604.10612.300.00-155635.78%
PutsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210122P031700002021-01-19 1:08PM EST2021-01-2255.7553.9554.90-30.30-35.21%6130925.34%
AMZN210129P031700002021-01-19 1:03PM EST2021-01-2986.8085.1085.95-25.35-22.60%135430.22%
AMZN210205P031700002021-01-19 12:02PM EST2021-02-05135.38130.25131.25-7.17-5.03%24940.10%
AMZN210212P031700002021-01-19 9:30AM EST2021-02-12160.22144.05145.45-10.63-6.22%11538.38%
AMZN210219P031700002021-01-19 9:44AM EST2021-02-19157.00154.00154.65-25.00-13.74%119336.41%
AMZN210226P031700002021-01-19 9:30AM EST2021-02-26181.35165.65167.50+7.31+4.20%1336.13%
AMZN210319P031700002021-01-19 11:36AM EST2021-03-19213.30197.35198.75-10.70-4.78%2220835.30%
AMZN210716P031700002020-12-22 10:00AM EST2021-07-16331.05321.45324.350.00-1334.81%
AMZN210917P031700002020-12-28 10:22AM EST2021-09-17367.10368.30371.400.00-32034.58%
AMZN211119P031700002020-12-11 11:56AM EST2021-11-19458.75397.25402.600.00-1133.55%
AMZN230120P031700002021-01-14 11:43AM EST2023-01-20589.95593.25600.100.00-110832.98%