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:3200.00
CallsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618C032000002021-06-11 3:55PM EDT2021-06-18149.80148.15153.85-7.43-4.73%5794,49632.15%
AMZN210625C032000002021-06-11 10:18AM EDT2021-06-25154.50156.10160.35+4.02+2.67%2676625.62%
AMZN210702C032000002021-06-11 3:10PM EDT2021-07-02160.00163.50167.60+0.57+0.36%1310023.97%
AMZN210709C032000002021-06-11 3:57PM EDT2021-07-09173.44170.35174.30+11.84+7.33%2311223.09%
AMZN210716C032000002021-06-11 3:59PM EDT2021-07-16181.90179.70183.20-6.61-3.51%3,6878,15023.35%
AMZN210723C032000002021-06-10 3:50PM EDT2021-07-23188.90185.35197.00-1.85-0.97%71,06825.01%
AMZN210820C032000002021-06-11 3:59PM EDT2021-08-20239.90238.65241.90-7.10-2.87%8492528.00%
AMZN210917C032000002021-06-11 3:19PM EDT2021-09-17263.00264.40267.65-8.95-3.29%122,01727.65%
AMZN211015C032000002021-06-11 1:42PM EDT2021-10-15286.00287.15292.00+1.00+0.35%1957527.68%
AMZN211119C032000002021-06-09 12:11PM EDT2021-11-19321.50325.70330.550.00-16829.08%
AMZN211217C032000002021-06-10 3:57PM EDT2021-12-17352.00345.55350.500.00-311129.02%
AMZN220121C032000002021-06-11 1:15PM EDT2022-01-21364.95368.95374.30-2.05-0.56%452,92129.03%
AMZN220218C032000002021-06-08 2:07PM EDT2022-02-18344.00393.40399.300.00-421129.73%
AMZN220318C032000002021-06-10 10:54AM EDT2022-03-18418.32408.10413.55+21.88+5.52%114029.47%
AMZN220617C032000002021-06-11 2:17PM EDT2022-06-17464.45462.50468.75-5.31-1.13%145229.88%
AMZN230120C032000002021-06-11 3:43PM EDT2023-01-20564.08563.60572.15+4.98+0.89%345430.10%
AMZN230616C032000002021-06-11 11:06AM EDT2023-06-16630.00625.50644.50-9.69-1.51%27430.93%
PutsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618P032000002021-06-11 3:59PM EDT2021-06-184.564.304.70-2.04-30.91%1,84117,45228.80%
AMZN210625P032000002021-06-11 3:56PM EDT2021-06-2511.7911.2011.90-1.96-14.25%4851,11524.51%
AMZN210702P032000002021-06-11 3:43PM EDT2021-07-0219.0017.7019.05-2.34-10.97%25824323.16%
AMZN210709P032000002021-06-11 3:54PM EDT2021-07-0925.0023.9525.55-3.64-12.71%386622.37%
AMZN210716P032000002021-06-11 3:57PM EDT2021-07-1633.8333.0534.10-2.77-7.57%4132,19322.65%
AMZN210723P032000002021-06-11 3:55PM EDT2021-07-2343.9640.6045.85-2.58-5.54%5021523.85%
AMZN210820P032000002021-06-11 3:52PM EDT2021-08-2090.6389.2591.05-3.53-3.75%1521,40627.24%
AMZN210917P032000002021-06-11 3:50PM EDT2021-09-17114.60113.95115.95-6.40-5.29%541,99326.89%
AMZN211015P032000002021-06-11 3:49PM EDT2021-10-15137.06135.35138.30-9.44-6.44%445726.75%
AMZN211119P032000002021-06-09 2:54PM EDT2021-11-19183.76171.80174.850.00-131728.03%
AMZN211217P032000002021-06-11 11:51AM EDT2021-12-17192.52190.30193.45-3.43-1.75%1237827.91%
AMZN220121P032000002021-06-11 3:28PM EDT2022-01-21216.00211.45214.90-0.30-0.14%1551,69827.78%
AMZN220218P032000002021-06-07 12:13PM EDT2022-02-18295.49234.60238.550.00-7414728.43%
AMZN220318P032000002021-06-10 1:25PM EDT2022-03-18258.00247.85251.500.00-1439728.12%
AMZN220617P032000002021-06-09 2:45PM EDT2022-06-17308.50297.90302.150.00-148428.36%
AMZN230120P032000002021-06-10 3:21PM EDT2023-01-20398.00387.55393.400.00-657528.16%
AMZN230616P032000002021-06-10 10:38AM EDT2023-06-16450.50436.50456.000.00-54928.65%