Canada markets close in 11 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,102.00-25.47 (-0.81%)
As of 3:49PM EST. Market open.
In The Money
Show:ListStraddle
Strike:3600.00
CallsforJanuary 15, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210115C036000002021-01-15 3:32PM EST2021-01-150.050.000.010.00-1803,92578.13%
AMZN210122C036000002021-01-15 3:26PM EST2021-01-221.000.951.17-0.65-39.39%1,12486846.08%
AMZN210129C036000002021-01-15 3:13PM EST2021-01-294.534.404.55-2.70-37.34%31667841.89%
AMZN210205C036000002021-01-15 3:16PM EST2021-02-0512.6512.5513.00-4.12-24.57%10521643.30%
AMZN210212C036000002021-01-15 3:32PM EST2021-02-1217.8017.5018.10-4.45-20.00%17041.06%
AMZN210219C036000002021-01-15 3:33PM EST2021-02-1921.6521.5522.05-5.65-20.70%2454,81138.92%
AMZN210319C036000002021-01-15 3:26PM EST2021-03-1944.8543.9044.80-7.75-14.73%5999436.55%
AMZN210416C036000002021-01-15 3:27PM EST2021-04-1667.5066.7567.80-8.00-10.60%1649435.65%
AMZN210618C036000002021-01-15 3:00PM EST2021-06-18127.22125.75127.30-7.38-5.48%1586236.40%
AMZN210716C036000002021-01-15 2:54PM EST2021-07-16148.46145.60147.30-7.04-4.53%3777336.06%
AMZN210820C036000002021-01-15 10:05AM EST2021-08-20179.30175.05177.60-14.95-7.70%116336.50%
AMZN210917C036000002021-01-14 1:09PM EST2021-09-17210.11190.50193.300.00-216236.01%
AMZN211015C036000002021-01-12 2:24PM EST2021-10-15219.42206.35209.450.00-11135.72%
AMZN211119C036000002021-01-11 3:21PM EST2021-11-19240.00232.20235.50-5.00-2.04%21436.03%
AMZN220121C036000002021-01-15 3:00PM EST2022-01-21267.50264.60267.50-9.30-3.36%884035.49%
AMZN220617C036000002021-01-04 12:15PM EST2022-06-17375.00343.85349.900.00-620035.72%
AMZN230120C036000002021-01-12 11:31AM EST2023-01-20480.71438.50446.300.00-1035.50%
PutsforJanuary 15, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210115P036000002021-01-15 1:14PM EST2021-01-15493.25496.00500.20+41.35+9.15%118998.83%
AMZN210122P036000002021-01-06 10:23AM EST2021-01-22420.90497.65502.200.00--056.54%
AMZN210129P036000002021-01-15 10:29AM EST2021-01-29495.73499.90504.65+70.23+16.51%5345.14%
AMZN210205P036000002021-01-15 1:50PM EST2021-02-05495.00509.60513.30-11.50-2.27%5045.12%
AMZN210219P036000002021-01-15 1:14PM EST2021-02-19515.29518.45520.80+21.64+4.38%1311939.31%
AMZN210319P036000002021-01-12 3:58PM EST2021-03-19527.00538.95542.300.00-14136.43%
AMZN210416P036000002021-01-15 12:22PM EST2021-04-16558.23560.15564.05+12.15+2.22%11935.30%
AMZN210618P036000002021-01-15 12:35PM EST2021-06-18610.85616.95621.10+121.03+24.71%25635.82%
AMZN210716P036000002021-01-08 10:17AM EST2021-07-16596.30635.25639.050.00-31435.29%
AMZN210820P036000002020-11-10 10:52AM EST2021-08-20764.95672.10677.350.00-11036.72%
AMZN210917P036000002021-01-08 10:38AM EST2021-09-17650.76676.10681.300.00-1834.99%
AMZN211015P036000002020-11-03 9:39AM EST2021-10-15850.05669.05677.150.00--132.74%
AMZN211119P036000002020-12-28 11:02AM EST2021-11-19650.79714.00719.150.00-1234.74%
AMZN220121P036000002021-01-15 3:24PM EST2022-01-21743.80742.05746.90+51.21+7.39%228033.98%
AMZN220617P036000002021-01-13 3:36PM EST2022-06-17772.65810.90818.050.00-15733.71%
AMZN230120P036000002020-12-29 11:59AM EST2023-01-20790.00886.45895.250.00-12232.75%