Canada markets close in 2 hours 6 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,406.77+23.64 (+0.70%)
As of 1:54PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:3275.00
CallsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618C032750002021-06-16 12:40PM EDT2021-06-18118.26138.15139.70+4.71+4.15%14039.11%
AMZN210625C032750002021-06-16 1:03PM EDT2021-06-25135.00145.50147.20+23.64+21.23%16826.97%
AMZN210702C032750002021-06-15 1:37PM EDT2021-07-02126.52153.10155.900.00-1024.87%
AMZN210709C032750002021-06-16 11:59AM EDT2021-07-09150.20159.80163.15+18.29+13.87%163023.62%
AMZN210723C032750002021-06-16 12:26PM EDT2021-07-23160.82176.95187.60+3.99+2.54%112025.42%
AMZN210917C032750002021-06-10 2:39PM EDT2021-09-17215.75260.35262.800.00-4028.06%
AMZN211015C032750002021-06-15 2:49PM EDT2021-10-15262.90286.30288.450.00-21528.08%
AMZN220121C032750002021-06-09 12:28PM EDT2022-01-21328.91371.95374.850.00-2429.48%
AMZN230120C032750002021-06-01 10:05AM EDT2023-01-20450.00574.95579.700.00-14230.49%
PutsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618P032750002021-06-16 1:38PM EDT2021-06-182.092.072.19-0.98-31.92%395027.99%
AMZN210625P032750002021-06-16 1:36PM EDT2021-06-259.198.959.25-3.12-25.35%18624422.50%
AMZN210702P032750002021-06-16 11:01AM EDT2021-07-0217.0516.5517.05-4.50-20.88%17021.51%
AMZN210709P032750002021-06-16 1:22PM EDT2021-07-0925.1323.4024.45-3.84-13.26%142721.06%
AMZN210723P032750002021-06-15 2:08PM EDT2021-07-2348.5541.8545.650.00-62222.74%
AMZN210730P032750002021-06-16 10:12AM EDT2021-07-3069.0066.5573.35-13.00-15.85%12327.51%
AMZN210917P032750002021-06-16 10:05AM EDT2021-09-17120.50120.20121.60-11.25-8.54%33326.62%
AMZN211015P032750002021-06-15 9:44AM EDT2021-10-15147.09143.50145.15-2.41-1.61%2026.55%
AMZN220121P032750002021-06-10 1:59PM EDT2022-01-21254.80223.25225.100.00-2527.72%
AMZN230120P032750002021-06-15 2:53PM EDT2023-01-20419.85406.70410.100.00-4628.23%