Canada markets close in 3 hours 19 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,124.37+20.12 (+0.65%)
As of 12:41PM EST. Market open.
In The Money
Show:ListStraddle
Strike:3210.00
CallsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210122C032100002021-01-19 12:25PM EST2021-01-227.357.307.45-5.65-43.46%82649426.22%
AMZN210129C032100002021-01-19 12:22PM EST2021-01-2932.0031.5532.00-4.55-12.45%7222730.18%
AMZN210205C032100002021-01-19 10:56AM EST2021-02-0567.6573.7574.65-14.55-17.70%88040.04%
AMZN210212C032100002021-01-19 9:30AM EST2021-02-1280.0086.8588.35-9.17-10.28%57138.30%
AMZN210219C032100002021-01-19 12:00PM EST2021-02-1995.5097.5598.25-2.30-2.35%3032636.59%
AMZN210226C032100002021-01-19 12:09AM EST2021-02-26105.00108.50110.70-6.00-5.41%1636.25%
AMZN210319C032100002021-01-19 12:02PM EST2021-03-19140.90140.75141.85-0.10-0.07%124335.45%
AMZN210416C032100002021-01-19 12:20PM EST2021-04-16176.00173.40175.85-1.20-0.68%37434.85%
AMZN210716C032100002021-01-14 1:14PM EST2021-07-16267.03270.75272.75-4.76-1.75%51635.54%
AMZN210917C032100002021-01-08 9:41AM EST2021-09-17357.94320.25323.700.00-101235.59%
AMZN230120C032100002021-01-06 10:21AM EST2023-01-20630.00580.85590.100.00-22935.68%
PutsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210122P032100002021-01-19 11:39AM EST2021-01-22107.9994.1095.25-6.76-5.89%2519128.78%
AMZN210129P032100002021-01-19 12:02PM EST2021-01-29118.03117.55119.15-19.28-14.04%33330.97%
AMZN210205P032100002021-01-15 11:41AM EST2021-02-05181.55160.45161.300.00-143340.43%
AMZN210212P032100002021-01-14 2:43PM EST2021-02-12174.90172.85175.150.00-1638.67%
AMZN210219P032100002021-01-19 11:16AM EST2021-02-19195.10183.00184.05-6.95-3.44%314236.64%
AMZN210319P032100002021-01-15 11:20AM EST2021-03-19248.53225.65226.600.00-47735.29%
AMZN210416P032100002021-01-12 1:17PM EST2021-04-16276.34256.95259.200.00-15234.49%
AMZN210716P032100002020-12-18 2:45PM EST2021-07-16356.70368.75371.500.00-1537.06%
AMZN210917P032100002020-12-30 9:58AM EST2021-09-17332.00396.05399.100.00-11034.60%
AMZN230120P032100002020-12-28 10:29AM EST2023-01-20591.26618.95627.950.00-2632.97%