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:3500.00
CallsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618C035000002021-06-11 3:59PM EDT2021-06-184.324.204.45-2.76-38.98%3,3135,78328.02%
AMZN210625C035000002021-06-11 3:59PM EDT2021-06-2511.0010.6010.80-3.50-24.14%1,1761,99223.34%
AMZN210702C035000002021-06-11 3:52PM EDT2021-07-0217.6517.1018.50-4.44-20.10%16131022.46%
AMZN210709C035000002021-06-11 3:59PM EDT2021-07-0923.8423.2024.75-4.66-16.35%40114021.61%
AMZN210716C035000002021-06-11 3:59PM EDT2021-07-1632.1331.5033.00-4.87-13.16%5,1946,50121.80%
AMZN210723C035000002021-06-11 3:44PM EDT2021-07-2342.2039.0544.65+0.15+0.36%962,54622.95%
AMZN210820C035000002021-06-11 3:52PM EDT2021-08-2092.2590.5092.35-5.45-5.58%6353,10426.68%
AMZN210917C035000002021-06-11 3:59PM EDT2021-09-17117.35116.15118.00-5.51-4.48%751,33526.37%
AMZN211015C035000002021-06-11 12:40PM EDT2021-10-15138.80139.15142.50-7.20-4.93%1224926.44%
AMZN211119C035000002021-06-10 1:30PM EDT2021-11-19173.75178.90182.350.00-429227.94%
AMZN211217C035000002021-06-11 3:23PM EDT2021-12-17199.35199.25202.85+0.15+0.08%1539327.93%
AMZN220121C035000002021-06-11 3:56PM EDT2022-01-21225.30223.85227.85+0.25+0.11%813,09728.05%
AMZN220218C035000002021-06-11 1:32PM EDT2022-02-18252.25250.30254.85+3.18+1.28%24328.88%
AMZN220318C035000002021-06-11 12:20PM EDT2022-03-18269.00266.50270.75+3.09+1.16%169628.76%
AMZN220617C035000002021-06-11 3:30PM EDT2022-06-17322.80324.15329.15+1.14+0.35%671,75329.31%
AMZN230120C035000002021-06-11 2:38PM EDT2023-01-20432.00429.80436.85+0.19+0.04%777429.62%
AMZN230616C035000002021-06-11 12:42PM EDT2023-06-16508.05497.50515.50+0.04+0.01%39030.66%
PutsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618P035000002021-06-11 3:54PM EDT2021-06-18159.40154.55160.50-0.49-0.31%12846132.09%
AMZN210625P035000002021-06-11 2:41PM EDT2021-06-25165.71161.80166.15+0.71+0.43%13112324.83%
AMZN210702P035000002021-06-10 11:13AM EDT2021-07-02191.95168.50172.750.00-11322.98%
AMZN210709P035000002021-06-09 9:37AM EDT2021-07-09218.82174.35178.400.00-1621.80%
AMZN210716P035000002021-06-11 3:51PM EDT2021-07-16185.45182.45185.85-1.40-0.75%3025121.71%
AMZN210723P035000002021-06-09 3:12PM EDT2021-07-23244.00187.10199.800.00-1323.48%
AMZN210820P035000002021-06-11 1:03PM EDT2021-08-20247.75239.70242.85-12.25-4.71%427126.21%
AMZN210917P035000002021-06-11 2:35PM EDT2021-09-17266.25264.55267.60-12.41-4.45%367325.84%
AMZN211015P035000002021-05-26 1:25PM EDT2021-10-15336.20285.75290.200.00-17825.74%
AMZN211119P035000002021-06-10 3:51PM EDT2021-11-19330.00323.40327.800.00-111527.07%
AMZN211217P035000002021-06-10 3:29PM EDT2021-12-17350.10342.45346.90-3.90-1.10%26526.99%
AMZN220121P035000002021-06-10 9:56AM EDT2022-01-21367.50364.65369.450.00-360626.95%
AMZN220218P035000002021-06-02 1:11PM EDT2022-02-18455.00389.65394.950.00-1627.72%
AMZN220318P035000002021-06-10 3:00PM EDT2022-03-18414.00404.55409.350.00-356727.53%
AMZN220617P035000002021-06-11 3:29PM EDT2022-06-17466.37457.60463.05-4.63-0.98%5728327.90%
AMZN230120P035000002021-06-03 2:03PM EDT2023-01-20625.20550.60558.150.00-1110127.77%
AMZN230616P035000002021-06-04 9:37AM EDT2023-06-16675.78605.50624.000.00-21528.32%