Mail

Canada markets closed

S&P/TSX
19,999.59
-144.45(-0.72%)
S&P 500
4,166.45
-55.41(-1.31%)
DOW
33,290.08
-533.37(-1.58%)

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 Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210625C03460000	2021-06-18 3:46PM EDT	2021-06-25	62.05	57.05	61.80	+0.25	+0.40%	861	337	24.56%
AMZN210702C03460000	2021-06-18 3:30PM EDT	2021-07-02	84.12	73.85	76.70	+6.98	+9.05%	38	198	22.97%
AMZN210709C03460000	2021-06-18 3:27PM EDT	2021-07-09	95.08	84.75	88.85	+9.22	+10.74%	54	140	22.45%
AMZN210723C03460000	2021-06-18 3:29PM EDT	2021-07-23	117.61	107.85	119.50	+11.61	+10.95%	7	39	24.59%
AMZN210730C03460000	2021-06-18 3:53PM EDT	2021-07-30	155.13	142.65	156.50	+10.16	+7.01%	52	40	30.36%
AMZN210917C03460000	2021-06-18 1:03PM EDT	2021-09-17	205.93	199.50	208.15	+3.33	+1.64%	54	140	28.11%
AMZN211015C03460000	2021-06-16 10:15AM EDT	2021-10-15	187.30	227.00	236.70	0.00	-	1	12	28.21%
AMZN211217C03460000	2021-06-17 12:57PM EDT	2021-12-17	280.50	291.95	301.90	0.00	-	1	13	29.50%
AMZN220218C03460000	2021-05-28 10:00AM EDT	2022-02-18	265.14	345.40	357.50	0.00	-	3	6	30.36%
AMZN220318C03460000	2021-06-17 1:09PM EDT	2022-03-18	355.80	367.20	375.90	0.00	-	6	19	30.31%
AMZN220617C03460000	2021-06-18 2:09PM EDT	2022-06-17	432.30	423.70	435.15	+134.65	+45.24%	5	3	30.57%
AMZN230120C03460000	2021-05-21 11:59AM EDT	2023-01-20	380.00	533.10	548.95	0.00	-	1	126	30.80%
AMZN230616C03460000	2021-06-03 12:13PM EDT	2023-06-16	433.95	607.35	625.50	0.00	-	10	10	31.51%

PutsforJune 25, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210625P03460000	2021-06-18 3:54PM EDT	2021-06-25	31.53	31.00	32.35	+4.28	+15.71%	667	178	23.20%
AMZN210702P03460000	2021-06-18 3:22PM EDT	2021-07-02	43.80	47.20	50.00	+2.30	+5.54%	50	66	23.05%
AMZN210709P03460000	2021-06-18 1:00PM EDT	2021-07-09	55.85	57.75	61.10	+0.15	+0.27%	226	32	22.20%
AMZN210723P03460000	2021-06-18 2:42PM EDT	2021-07-23	85.00	79.55	88.35	+5.59	+7.04%	6	42	23.60%
AMZN210730P03460000	2021-06-18 12:21PM EDT	2021-07-30	113.23	110.25	124.75	-4.91	-4.16%	100	10	29.33%
AMZN210917P03460000	2021-06-18 2:49PM EDT	2021-09-17	167.50	169.55	177.10	+2.75	+1.67%	3	14	27.52%
AMZN211015P03460000	2021-06-18 3:37PM EDT	2021-10-15	193.40	194.80	203.20	+3.10	+1.63%	6	15	27.38%
AMZN211217P03460000	2021-06-17 1:06PM EDT	2021-12-17	263.50	255.45	265.60	0.00	-	2	11	28.55%
AMZN220318P03460000	2021-06-16 10:07AM EDT	2022-03-18	354.00	321.75	332.20	0.00	-	1	19	28.92%
AMZN220617P03460000	2021-06-18 2:09PM EDT	2022-06-17	376.64	377.45	386.55	-140.21	-27.13%	1	1	29.01%
AMZN230120P03460000	2021-05-24 10:36AM EDT	2023-01-20	575.15	472.35	486.05	0.00	-	2	79	28.74%
AMZN230616P03460000	2021-06-01 12:50PM EDT	2023-06-16	636.11	531.25	548.50	0.00	-	1	26	28.93%