Canada markets close in 2 hours 15 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,140.54+36.29 (+1.17%)
As of 1:45PM EST. Market open.
In The Money
Show:ListStraddle
Strike:3700.00
CallsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210122C037000002021-01-19 1:07PM EST2021-01-220.220.100.22-0.61-73.49%8551756.20%
AMZN210129C037000002021-01-19 1:07PM EST2021-01-292.122.042.31-1.19-35.95%10641347.02%
AMZN210205C037000002021-01-19 1:04PM EST2021-02-057.167.107.40-1.39-16.26%4747645.27%
AMZN210212C037000002021-01-19 12:42PM EST2021-02-1210.5010.6011.05-3.40-24.46%43241.88%
AMZN210219C037000002021-01-19 1:28PM EST2021-02-1914.0113.7514.00-1.01-6.72%1701,56139.13%
AMZN210319C037000002021-01-19 1:18PM EST2021-03-1931.9131.8032.40-0.99-3.01%6783435.95%
AMZN210416C037000002021-01-19 1:06PM EST2021-04-1651.6051.3052.25-1.32-2.49%837734.79%
AMZN210618C037000002021-01-19 1:04PM EST2021-06-18105.00105.25106.60-0.72-0.68%4660235.37%
AMZN210716C037000002021-01-19 9:30AM EST2021-07-16123.06124.05125.55-1.94-1.55%213435.03%
AMZN210820C037000002021-01-15 1:52PM EST2021-08-20158.33152.55154.600.00-114435.48%
AMZN210917C037000002021-01-19 12:49PM EST2021-09-17165.74168.00170.60-13.76-7.67%14835.10%
AMZN211015C037000002020-12-30 3:58PM EST2021-10-15262.15183.40186.300.00-176634.81%
AMZN211119C037000002021-01-12 12:49PM EST2021-11-19228.45208.60211.550.00-14435.12%
AMZN220121C037000002021-01-19 1:02PM EST2022-01-21238.39239.15241.40+1.74+0.74%201,04034.47%
AMZN220617C037000002021-01-19 12:56PM EST2022-06-17318.39322.00327.70-34.16-9.69%531135.11%
AMZN230120C037000002021-01-15 10:46AM EST2023-01-20420.00420.45425.850.00-261135.03%
PutsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210122P037000002020-12-23 1:08PM EST2021-01-22502.54559.80568.650.00--188.18%
AMZN210129P037000002021-01-07 9:30AM EST2021-01-29534.75563.85567.750.00-1356.16%
AMZN210219P037000002021-01-14 12:23PM EST2021-02-19604.57575.35578.10+32.02+5.59%12342.08%
AMZN210319P037000002021-01-08 3:01PM EST2021-03-19576.42593.65596.100.00-99637.38%
AMZN210416P037000002020-12-31 2:31PM EST2021-04-16544.00611.05614.000.00-31635.35%
AMZN210618P037000002020-12-31 9:30AM EST2021-06-18588.07662.00665.000.00-118035.23%
AMZN210716P037000002021-01-15 3:12PM EST2021-07-16714.27678.70682.100.00-61034.67%
AMZN210820P037000002020-12-29 10:45AM EST2021-08-20609.25705.00709.100.00-1434.93%
AMZN210917P037000002020-11-02 2:10PM EST2021-09-17940.25708.30714.900.00-6433.48%
AMZN211015P037000002020-12-15 9:51AM EST2021-10-15733.27745.35752.350.00--335.50%
AMZN211119P037000002021-01-08 9:46AM EST2021-11-19756.55762.65766.900.00-1034.77%
AMZN220121P037000002021-01-19 1:06PM EST2022-01-21786.20781.35786.90+96.67+14.02%49933.34%
AMZN220617P037000002021-01-19 12:04PM EST2022-06-17862.45853.80861.00-1.02-0.12%22033.35%
AMZN230120P037000002021-01-07 11:09AM EST2023-01-20914.40934.15940.900.00-1432.55%