Canada markets close in 4 hours 30 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,489.65-14.17 (-0.40%)
As of 11:30AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:3250.00
CallsforJune 25, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210625C032500002021-06-24 10:28AM EDT2021-06-25250.45236.65246.50+5.45+2.22%332853.52%
AMZN210702C032500002021-06-23 2:41PM EDT2021-07-02273.65239.05249.30+14.20+5.47%18636.19%
AMZN210709C032500002021-06-22 2:55PM EDT2021-07-09265.00241.10251.800.00-410528.99%
AMZN210716C032500002021-06-24 10:58AM EDT2021-07-16253.16247.20256.35-14.84-5.54%345,21326.69%
AMZN210723C032500002021-06-24 10:44AM EDT2021-07-23263.50250.15265.85-1.64-0.62%35227.36%
AMZN210730C032500002021-06-21 3:45PM EDT2021-07-30302.84272.90287.350.00-41931.56%
AMZN210820C032500002021-06-24 10:45AM EDT2021-08-20301.00295.80301.60-12.04-3.85%81,52928.53%
AMZN210917C032500002021-06-23 3:25PM EDT2021-09-17333.45322.70325.95-8.55-2.50%117527.84%
AMZN211015C032500002021-06-23 1:36PM EDT2021-10-15364.21345.05352.000.00-311528.10%
AMZN211119C032500002021-06-23 2:22PM EDT2021-11-19397.08384.70390.350.00-1416529.46%
AMZN211217C032500002021-06-17 3:07PM EDT2021-12-17411.38404.45410.000.00-218329.28%
AMZN220121C032500002021-06-24 10:59AM EDT2022-01-21430.93428.25434.25-6.37-1.46%31,26029.27%
AMZN220218C032500002021-06-11 2:42PM EDT2022-02-18473.00453.35460.650.00-13630.07%
AMZN220318C032500002021-06-15 2:23PM EDT2022-03-18404.76470.20477.200.00-130929.96%
AMZN220617C032500002021-06-18 2:58PM EDT2022-06-17534.00527.30535.450.00-115530.44%
AMZN230120C032500002021-06-22 2:46PM EDT2023-01-20660.15638.10647.000.00-120130.89%
AMZN230616C032500002021-06-21 9:55AM EDT2023-06-16701.50704.30719.750.00-18931.55%
PutsforJune 25, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210625P032500002021-06-24 11:07AM EDT2021-06-250.450.380.77-0.22-32.84%2041,50146.06%
AMZN210702P032500002021-06-24 11:06AM EDT2021-07-024.133.854.50-0.59-12.50%5370129.94%
AMZN210709P032500002021-06-24 10:52AM EDT2021-07-095.806.156.75-1.13-16.31%922224.72%
AMZN210716P032500002021-06-24 11:00AM EDT2021-07-1611.1210.4011.00-0.18-1.59%713,82923.50%
AMZN210723P032500002021-06-24 9:36AM EDT2021-07-2315.3715.1517.10-1.27-7.63%323023.56%
AMZN210730P032500002021-06-24 11:12AM EDT2021-07-3038.5036.1039.25+0.26+0.68%822828.98%
AMZN210820P032500002021-06-24 10:56AM EDT2021-08-2054.8555.8556.95-2.08-3.65%6392,21927.40%
AMZN210917P032500002021-06-24 10:48AM EDT2021-09-1780.9079.9080.95-3.47-4.11%4122326.90%
AMZN211015P032500002021-06-22 2:15PM EDT2021-10-15100.73101.55104.15-1.23-1.21%16526.89%
AMZN211119P032500002021-06-24 11:08AM EDT2021-11-19138.56137.75140.60-0.86-0.62%3310528.20%
AMZN211217P032500002021-06-24 10:43AM EDT2021-12-17154.93155.60158.65-1.13-0.72%14827.96%
AMZN220121P032500002021-06-24 10:44AM EDT2022-01-21176.53176.90180.00-0.57-0.32%448127.78%
AMZN220218P032500002021-06-18 2:33PM EDT2022-02-18213.12201.25205.400.00-12728.58%
AMZN220318P032500002021-06-24 10:39AM EDT2022-03-18214.00215.75219.45-4.25-1.95%110928.33%
AMZN220617P032500002021-06-23 3:42PM EDT2022-06-17272.22269.60273.600.00-114828.73%
AMZN230120P032500002021-06-21 9:30AM EDT2023-01-20365.90364.95370.050.00-14228.63%
AMZN230616P032500002021-06-22 12:02PM EDT2023-06-16416.49416.25430.80-3.08-0.73%1928.88%