Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,346.83-2.82 (-0.08%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
Strike:3195.00
CallsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618C031950002021-06-11 12:28PM EDT2021-06-18155.07152.80158.70-4.27-2.68%168932.74%
AMZN210625C031950002021-06-11 12:05PM EDT2021-06-25164.78160.60164.85+18.02+12.28%83825.86%
AMZN210702C031950002021-06-10 3:28PM EDT2021-07-02163.49167.75171.900.00-23324.14%
AMZN210709C031950002021-06-08 3:36PM EDT2021-07-09181.63174.45178.45+19.34+11.92%11023.22%
AMZN210716C031950002021-06-11 2:07PM EDT2021-07-16183.18183.55187.10-6.59-3.47%513123.43%
AMZN210723C031950002021-06-11 3:38PM EDT2021-07-23190.35189.05201.95+22.97+13.72%11925.41%
AMZN211015C031950002021-06-10 10:23AM EDT2021-10-15279.21290.25295.150.00-11427.71%
AMZN220121C031950002021-06-07 12:58PM EDT2022-01-21279.84371.80377.200.00-1229.05%
PutsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618P031950002021-06-11 3:47PM EDT2021-06-184.354.054.60-2.10-32.56%26034629.39%
AMZN210625P031950002021-06-11 3:54PM EDT2021-06-2511.2010.7011.40-2.58-18.72%7711324.72%
AMZN210702P031950002021-06-11 3:28PM EDT2021-07-0218.0217.0018.30-4.41-19.66%497323.29%
AMZN210709P031950002021-06-11 1:59PM EDT2021-07-0924.9323.3024.55-2.81-10.13%163022.43%
AMZN210716P031950002021-06-11 3:29PM EDT2021-07-1633.7231.6533.00-5.07-13.07%4331522.71%
AMZN210723P031950002021-06-11 2:19PM EDT2021-07-2342.1139.4044.55-8.54-16.86%35323.90%
AMZN211015P031950002021-06-11 3:49PM EDT2021-10-15135.16133.45136.40-41.94-23.68%43526.78%
AMZN220121P031950002021-06-07 10:12AM EDT2022-01-21270.61209.35212.800.00-102127.80%