Canada markets close in 4 hours 17 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,483.70-20.13 (-0.57%)
As of 11:42AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:3190.00
CallsforJune 25, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210625C031900002021-06-21 10:42AM EDT2021-06-25322.15296.80298.20+50.40+18.55%150172.63%
AMZN210702C031900002021-06-18 10:13AM EDT2021-07-02320.50300.15302.150.00-11941.01%
AMZN210709C031900002021-06-17 2:20PM EDT2021-07-09306.27298.85307.800.00-121435.33%
AMZN210716C031900002021-06-23 10:33AM EDT2021-07-16312.63305.90308.250.00-112029.73%
AMZN210723C031900002021-06-22 2:45PM EDT2021-07-23338.96304.55318.350.00-53230.80%
AMZN210917C031900002021-06-22 1:44PM EDT2021-09-17390.70366.60369.700.00-1316929.03%
AMZN211015C031900002021-06-22 1:51PM EDT2021-10-15410.00388.25391.800.00-150028.75%
AMZN211119C031900002021-06-23 9:55AM EDT2021-11-19443.55424.90427.750.00-23129.96%
AMZN211217C031900002021-06-18 3:21PM EDT2021-12-17460.86443.10446.200.00-16229.70%
AMZN220121C031900002021-06-18 12:12PM EDT2022-01-21484.02465.70468.750.00-32029.57%
AMZN220318C031900002021-06-08 1:26PM EDT2022-03-18355.40505.80509.350.00-214830.13%
AMZN220617C031900002021-06-17 11:01AM EDT2022-06-17529.04563.00567.400.00-25230.70%
AMZN230120C031900002021-06-18 12:35PM EDT2023-01-20682.28669.80676.350.00-24831.07%
AMZN230616C031900002021-06-07 1:18PM EDT2023-06-16644.26731.80747.000.00-1531.68%
PutsforJune 25, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210625P031900002021-06-23 1:05PM EDT2021-06-250.280.090.60-0.31-52.54%111,14953.47%
AMZN210702P031900002021-06-24 11:11AM EDT2021-07-023.483.353.85-0.32-8.42%3129634.32%
AMZN210709P031900002021-06-24 10:12AM EDT2021-07-094.495.155.35-1.18-20.81%184227.61%
AMZN210716P031900002021-06-23 3:48PM EDT2021-07-167.808.058.30-0.60-7.14%1038625.54%
AMZN210723P031900002021-06-23 2:54PM EDT2021-07-2310.5511.2512.90-1.75-14.23%25725.15%
AMZN210730P031900002021-06-24 11:06AM EDT2021-07-3028.5527.2029.80-1.08-3.64%67029.68%
AMZN210917P031900002021-06-22 2:59PM EDT2021-09-1765.0365.7566.900.00-611527.30%
AMZN211015P031900002021-06-17 3:38PM EDT2021-10-1592.5685.9587.350.00-118227.06%
AMZN211119P031900002021-06-23 10:11AM EDT2021-11-19121.60119.95121.500.00-35228.32%
AMZN211217P031900002021-06-18 3:18PM EDT2021-12-17147.65137.15138.750.00-105828.07%
AMZN220121P031900002021-06-14 11:36AM EDT2022-01-21201.88157.35159.150.00-32827.87%
AMZN220318P031900002021-06-07 3:59PM EDT2022-03-18298.94194.20196.150.00-45028.32%
AMZN220617P031900002021-06-21 11:11AM EDT2022-06-17257.20246.05248.400.00-11028.70%
AMZN230120P031900002021-06-18 12:39PM EDT2023-01-20340.91338.15343.300.00-24028.64%
AMZN230616P031900002021-06-03 10:52AM EDT2023-06-16491.85387.90402.250.00-1128.86%