Canada markets close in 18 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,421.41+38.28 (+1.13%)
As of 3:42PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:3345.00
CallsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618C033450002021-06-16 3:17PM EDT2021-06-1872.2779.8081.25+22.29+44.60%19456522.75%
AMZN210625C033450002021-06-16 3:00PM EDT2021-06-2578.6291.2597.30+11.73+17.54%13540722.42%
AMZN210702C033450002021-06-16 3:06PM EDT2021-07-02100.30101.35110.95+20.60+25.85%6022.59%
AMZN210709C033450002021-06-15 2:44PM EDT2021-07-0985.86112.65120.400.00-4022.01%
AMZN210723C033450002021-06-14 12:11AM EDT2021-07-23101.56134.95144.900.00--1123.46%
AMZN210730C033450002021-06-14 9:39AM EDT2021-07-30134.05165.80176.550.00-505328.48%
AMZN211015C033450002021-06-14 11:45AM EDT2021-10-15217.07248.50254.950.00-21727.52%
AMZN220121C033450002021-06-11 3:00PM EDT2022-01-21311.10335.45341.200.00-3028.82%
PutsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618P033450002021-06-16 3:25PM EDT2021-06-185.305.055.35-7.45-58.43%780023.50%
AMZN210625P033450002021-06-16 3:24PM EDT2021-06-2519.7019.4019.90-8.90-31.12%975921.89%
AMZN210702P033450002021-06-16 12:30PM EDT2021-07-0239.5029.3532.05-0.75-1.86%223821.64%
AMZN210709P033450002021-06-16 3:19PM EDT2021-07-0945.2938.8042.75-13.06-22.38%15021.63%
AMZN210723P033450002021-06-15 11:13AM EDT2021-07-2379.4059.9067.800.00-71123.31%
AMZN210730P033450002021-06-14 12:12AM EDT2021-07-30107.9690.9597.80+2.78+2.64%-227.98%
AMZN211015P033450002021-06-16 1:14PM EDT2021-10-15176.27167.30172.50-25.73-12.74%1026.75%
AMZN220121P033450002021-06-14 12:01AM EDT2022-01-21278.35250.25254.100.00--727.81%