Canada markets close in 3 hours 40 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,126.16+21.91 (+0.71%)
As of 12:20PM EST. Market open.
In The Money
Show:ListStraddle
Strike:3440.00
CallsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210122C034400002021-01-19 11:39AM EST2021-01-220.930.861.04-1.62-63.53%2913043.99%
AMZN210129C034400002021-01-19 11:58AM EST2021-01-296.056.006.25-2.75-31.25%3914336.90%
AMZN210205C034400002021-01-19 11:14AM EST2021-02-0520.7622.3022.75-6.54-23.96%37141.12%
AMZN210212C034400002021-01-13 9:54AM EST2021-02-1254.7030.0030.750.00-3038.72%
AMZN210219C034400002021-01-19 12:02PM EST2021-02-1937.4437.1037.65-3.43-8.39%712436.92%
AMZN210319C034400002021-01-14 2:38PM EST2021-03-1978.3569.7570.500.00-207535.27%
AMZN210416C034400002021-01-11 11:54AM EST2021-04-16110.4097.8599.500.00-12234.59%
AMZN210917C034400002021-01-06 2:57PM EST2021-09-17239.40237.00240.200.00-11035.44%
AMZN211015C034400002020-12-28 10:45AM EST2021-10-15312.00252.85256.250.00--735.08%
AMZN230120C034400002020-12-29 2:10PM EST2023-01-20632.15496.50504.950.00-1635.42%
PutsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210122P034400002021-01-14 9:37AM EST2021-01-22278.78315.80317.500.00-21451.93%
AMZN210129P034400002021-01-19 12:14AM EST2021-01-29316.40322.95324.750.00---42.33%
AMZN210205P034400002021-01-19 12:05AM EST2021-02-05342.28335.45338.850.00---42.45%
AMZN210212P034400002021-01-19 12:07AM EST2021-02-12342.35344.75348.000.00---40.26%
AMZN210219P034400002021-01-14 1:52PM EST2021-02-19345.18350.30353.350.00-12037.63%
AMZN210319P034400002021-01-06 9:30AM EST2021-03-19385.19382.50385.800.00-1435.63%
AMZN210416P034400002021-01-19 10:47AM EST2021-04-16423.12410.60413.80+33.51+8.60%1434.69%
AMZN210917P034400002020-10-28 9:54AM EST2021-09-17664.50531.55538.200.00-1433.88%
AMZN230120P034400002020-12-16 10:31AM EST2023-01-20746.55781.20788.600.00-4433.75%