Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,346.83-2.82 (-0.08%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
Strike:3450.00
CallsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618C034500002021-06-11 3:59PM EDT2021-06-187.587.407.70-4.24-35.87%2,3621,56724.99%
AMZN210625C034500002021-06-11 3:59PM EDT2021-06-2517.5017.2518.15-5.22-22.98%49844722.38%
AMZN210702C034500002021-06-11 3:55PM EDT2021-07-0226.9626.2528.10-5.24-16.27%4713321.83%
AMZN210709C034500002021-06-11 3:15PM EDT2021-07-0933.2334.0535.45-6.77-16.93%1833621.05%
AMZN210716C034500002021-06-11 3:59PM EDT2021-07-1645.0044.9545.85-5.41-10.73%5502,54221.58%
AMZN210723C034500002021-06-11 3:55PM EDT2021-07-2355.7153.0059.45+2.71+5.11%313622.93%
AMZN210917C034500002021-06-11 3:06PM EDT2021-09-17136.05135.00137.25+23.55+20.93%831526.52%
AMZN211015C034500002021-06-11 3:00PM EDT2021-10-15158.35158.70162.20+25.95+19.60%119326.57%
AMZN211119C034500002021-06-11 9:43AM EDT2021-11-19211.90199.00202.65+35.10+19.85%37228.07%
AMZN211217C034500002021-06-04 12:51PM EDT2021-12-17162.60219.60223.400.00-410628.06%
AMZN220121C034500002021-06-11 3:43PM EDT2022-01-21245.00244.50248.70+2.60+1.07%561,53228.18%
AMZN220218C034500002021-05-28 9:58AM EDT2022-02-18222.40271.00275.700.00-2229.00%
AMZN220318C034500002021-05-27 9:50AM EDT2022-03-18244.16287.05291.450.00-321428.85%
AMZN220617C034500002021-06-11 2:43PM EDT2022-06-17347.39344.65349.80+64.20+22.67%170729.39%
AMZN230120C034500002021-06-10 11:55AM EDT2023-01-20452.05450.10457.40+7.05+1.58%217329.70%
AMZN230616C034500002021-06-02 2:41PM EDT2023-06-16448.00517.50535.500.00-11530.71%
PutsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618P034500002021-06-11 3:43PM EDT2021-06-18114.16108.80113.15+2.66+2.39%39941327.35%
AMZN210625P034500002021-06-11 3:34PM EDT2021-06-25128.00118.75122.80+3.56+2.86%112923.18%
AMZN210702P034500002021-06-11 9:52AM EDT2021-07-02121.39128.10131.85-22.49-15.63%41722.06%
AMZN210709P034500002021-06-11 3:00PM EDT2021-07-09140.75135.65139.20-46.70-24.91%3121.25%
AMZN210716P034500002021-06-11 3:47PM EDT2021-07-16147.67145.60148.45-12.57-7.84%714221.44%
AMZN210723P034500002021-06-11 12:39PM EDT2021-07-23162.00152.10163.45-99.76-38.11%23123.14%
AMZN210917P034500002021-06-02 2:56PM EDT2021-09-17251.20233.55236.350.00-210525.93%
AMZN211015P034500002021-06-10 2:42PM EDT2021-10-15267.58255.45259.650.00-21825.84%
AMZN211119P034500002021-06-11 9:43AM EDT2021-11-19289.34293.75297.90-80.86-21.84%26227.19%
AMZN211217P034500002021-06-08 9:55AM EDT2021-12-17372.00313.10317.250.00-13027.10%
AMZN220121P034500002021-06-10 3:54PM EDT2022-01-21340.00335.55340.100.00-135427.07%
AMZN220218P034500002021-05-27 2:47PM EDT2022-02-18415.15360.60365.650.00--227.82%
AMZN220318P034500002021-06-07 1:59PM EDT2022-03-18462.93375.35379.950.00-4722327.61%
AMZN220617P034500002021-06-07 1:58PM EDT2022-06-17509.65428.35433.550.00-788527.97%
AMZN230120P034500002021-06-10 1:02PM EDT2023-01-20530.40521.40528.600.00-28227.83%
AMZN230616P034500002021-06-01 12:50PM EDT2023-06-16629.56575.50594.500.00-1128.39%