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:3750.00
CallsforJune 25, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210625C037500002021-06-18 3:58PM EDT2021-06-253.473.253.65+0.08+2.36%45444632.52%
AMZN210702C037500002021-06-18 3:08PM EDT2021-07-027.397.508.30+1.39+23.17%9014227.80%
AMZN210709C037500002021-06-18 3:29PM EDT2021-07-0912.2610.6512.20+2.52+25.87%63525.22%
AMZN210716C037500002021-06-18 3:59PM EDT2021-07-1616.7515.3016.85+2.50+17.54%22492524.08%
AMZN210723C037500002021-06-18 2:37PM EDT2021-07-2322.1620.2025.60+1.53+7.42%3915924.82%
AMZN210730C037500002021-06-18 3:17PM EDT2021-07-3043.4639.5549.00+2.25+5.46%5414229.40%
AMZN210820C037500002021-06-18 3:56PM EDT2021-08-2068.0062.8068.60+7.40+12.21%5537828.12%
AMZN210917C037500002021-06-18 12:38PM EDT2021-09-1792.3786.6592.75+3.82+4.31%1523527.36%
AMZN211015C037500002021-06-18 3:00PM EDT2021-10-15111.00111.45117.70+1.50+1.37%319527.36%
AMZN211119C037500002021-06-18 3:19PM EDT2021-11-19155.36151.35158.35+12.68+8.89%36328.82%
AMZN211217C037500002021-06-17 3:36PM EDT2021-12-17174.10171.65179.00+4.89+2.89%49328.69%
AMZN220121C037500002021-06-18 3:35PM EDT2022-01-21204.05195.50204.45+9.40+4.83%1584828.71%
AMZN220318C037500002021-06-18 12:59PM EDT2022-03-18248.60241.45252.00+16.35+7.04%616529.62%
AMZN220617C037500002021-06-18 12:21PM EDT2022-06-17312.50301.75312.30+68.03+27.83%240830.02%
AMZN230120C037500002021-06-14 2:25PM EDT2023-01-20351.35414.00429.150.00-717030.43%
AMZN230616C037500002021-06-15 3:41PM EDT2023-06-16437.06491.50509.000.00-1931.25%
PutsforJune 25, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210625P037500002021-06-18 3:33PM EDT2021-06-25255.65258.70274.00-92.90-26.65%12442.31%
AMZN210716P037500002021-06-17 3:40PM EDT2021-07-16287.00270.75283.65+14.00+5.13%33625.71%
AMZN210723P037500002021-06-15 3:46PM EDT2021-07-23371.97276.10288.150.00--124.64%
AMZN210820P037500002021-06-02 1:25PM EDT2021-08-20545.10318.65331.950.00-2728.18%
AMZN210917P037500002021-06-17 11:38AM EDT2021-09-17359.91343.35355.100.00-21227.25%
AMZN211015P037500002021-06-18 1:50PM EDT2021-10-15369.50365.95377.50-126.35-25.48%2726.93%
AMZN211119P037500002021-06-16 10:33AM EDT2021-11-19453.94402.60414.500.00-13328.03%
AMZN211217P037500002021-06-18 1:46PM EDT2021-12-17421.20422.90434.15-79.40-15.86%5827.87%
AMZN220121P037500002021-06-17 12:49PM EDT2022-01-21445.65445.25456.70-13.14-2.86%24327.70%
AMZN220318P037500002021-05-14 9:30AM EDT2022-03-18692.30567.35573.350.00-222234.52%
AMZN220617P037500002021-05-27 12:41PM EDT2022-06-17677.20542.30555.650.00-243428.62%
AMZN230120P037500002021-05-21 3:10PM EDT2023-01-20795.45639.80655.650.00-13928.37%
AMZN230616P037500002021-04-23 12:44PM EDT2023-06-16795.87841.00859.000.00-1135.72%