Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,486.90-2.34 (-0.07%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
Strike:3460.00
CallsforJune 25, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210625C034600002021-06-18 3:46PM EDT2021-06-2562.0557.0561.80+0.25+0.40%86133724.56%
AMZN210702C034600002021-06-18 3:30PM EDT2021-07-0284.1273.8576.70+6.98+9.05%3819822.97%
AMZN210709C034600002021-06-18 3:27PM EDT2021-07-0995.0884.7588.85+9.22+10.74%5414022.45%
AMZN210723C034600002021-06-18 3:29PM EDT2021-07-23117.61107.85119.50+11.61+10.95%73924.59%
AMZN210730C034600002021-06-18 3:53PM EDT2021-07-30155.13142.65156.50+10.16+7.01%524030.36%
AMZN210917C034600002021-06-18 1:03PM EDT2021-09-17205.93199.50208.15+3.33+1.64%5414028.11%
AMZN211015C034600002021-06-16 10:15AM EDT2021-10-15187.30227.00236.700.00-11228.21%
AMZN211217C034600002021-06-17 12:57PM EDT2021-12-17280.50291.95301.900.00-11329.50%
AMZN220218C034600002021-05-28 10:00AM EDT2022-02-18265.14345.40357.500.00-3630.36%
AMZN220318C034600002021-06-17 1:09PM EDT2022-03-18355.80367.20375.900.00-61930.31%
AMZN220617C034600002021-06-18 2:09PM EDT2022-06-17432.30423.70435.15+134.65+45.24%5330.57%
AMZN230120C034600002021-05-21 11:59AM EDT2023-01-20380.00533.10548.950.00-112630.80%
AMZN230616C034600002021-06-03 12:13PM EDT2023-06-16433.95607.35625.500.00-101031.51%
PutsforJune 25, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210625P034600002021-06-18 3:54PM EDT2021-06-2531.5331.0032.35+4.28+15.71%66717823.20%
AMZN210702P034600002021-06-18 3:22PM EDT2021-07-0243.8047.2050.00+2.30+5.54%506623.05%
AMZN210709P034600002021-06-18 1:00PM EDT2021-07-0955.8557.7561.10+0.15+0.27%2263222.20%
AMZN210723P034600002021-06-18 2:42PM EDT2021-07-2385.0079.5588.35+5.59+7.04%64223.60%
AMZN210730P034600002021-06-18 12:21PM EDT2021-07-30113.23110.25124.75-4.91-4.16%1001029.33%
AMZN210917P034600002021-06-18 2:49PM EDT2021-09-17167.50169.55177.10+2.75+1.67%31427.52%
AMZN211015P034600002021-06-18 3:37PM EDT2021-10-15193.40194.80203.20+3.10+1.63%61527.38%
AMZN211217P034600002021-06-17 1:06PM EDT2021-12-17263.50255.45265.600.00-21128.55%
AMZN220318P034600002021-06-16 10:07AM EDT2022-03-18354.00321.75332.200.00-11928.92%
AMZN220617P034600002021-06-18 2:09PM EDT2022-06-17376.64377.45386.55-140.21-27.13%1129.01%
AMZN230120P034600002021-05-24 10:36AM EDT2023-01-20575.15472.35486.050.00-27928.74%
AMZN230616P034600002021-06-01 12:50PM EDT2023-06-16636.11531.25548.500.00-12628.93%