Canada markets close in 4 hours 1 minute

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,496.04-7.78 (-0.22%)
As of 11:59AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:3800.00
CallsforJune 25, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210625C038000002021-06-24 11:41AM EDT2021-06-250.220.150.21-0.12-35.29%1571,05144.29%
AMZN210702C038000002021-06-24 11:41AM EDT2021-07-022.132.002.16-0.57-21.11%8229028.93%
AMZN210709C038000002021-06-24 11:27AM EDT2021-07-094.033.804.20-1.35-25.09%1237324.63%
AMZN210716C038000002021-06-24 11:41AM EDT2021-07-166.756.556.95-1.80-21.05%3371,71822.96%
AMZN210723C038000002021-06-24 10:29AM EDT2021-07-2310.779.9511.40-2.11-16.38%132,18022.79%
AMZN210730C038000002021-06-24 11:39AM EDT2021-07-3025.8525.7528.45-6.40-19.84%4919627.28%
AMZN210820C038000002021-06-24 11:41AM EDT2021-08-2043.0042.7043.65-6.43-13.01%1551,06625.67%
AMZN210917C038000002021-06-24 11:40AM EDT2021-09-1766.7965.6566.70-6.67-9.08%1121,30825.38%
AMZN211015C038000002021-06-23 3:36PM EDT2021-10-1590.8088.1589.85-6.70-6.87%520925.53%
AMZN211119C038000002021-06-22 3:35PM EDT2021-11-19143.40126.35128.100.00-1924827.08%
AMZN211217C038000002021-06-24 11:22AM EDT2021-12-17147.59145.20147.00-13.20-8.21%219826.93%
AMZN220121C038000002021-06-24 11:27AM EDT2022-01-21171.42169.60171.30-9.70-5.36%151,25527.02%
AMZN220218C038000002021-06-18 12:10PM EDT2022-02-18215.00197.90200.150.00-21528.04%
AMZN220318C038000002021-06-18 2:25PM EDT2022-03-18228.80215.20217.250.00-467428.01%
AMZN220617C038000002021-06-24 10:58AM EDT2022-06-17282.94278.90281.40-8.16-2.80%11,83128.92%
AMZN230120C038000002021-06-24 10:44AM EDT2023-01-20403.00395.45399.30-10.90-2.63%160829.58%
AMZN230616C038000002021-06-24 10:14AM EDT2023-06-16490.00468.70484.40+5.00+1.03%28330.74%
PutsforJune 25, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210625P038000002021-06-23 10:12AM EDT2021-06-25285.70315.10316.35-10.35-3.50%21089.02%
AMZN210702P038000002021-06-21 10:32AM EDT2021-07-02351.55317.55320.450.00-1346.25%
AMZN210716P038000002021-06-24 11:22AM EDT2021-07-16317.15317.45322.75-95.85-23.21%52330.12%
AMZN210723P038000002021-06-07 12:33PM EDT2021-07-23610.10317.75333.600.00--130.76%
AMZN210730P038000002021-06-16 9:47AM EDT2021-07-30426.20334.15347.900.00-101032.24%
AMZN210820P038000002021-06-22 3:02PM EDT2021-08-20334.35354.65357.250.00-1727.94%
AMZN210917P038000002021-06-22 3:23PM EDT2021-09-17367.30376.30379.300.00-615926.92%
AMZN211015P038000002021-06-22 12:32PM EDT2021-10-15386.48397.15400.100.00-25026.46%
AMZN211119P038000002021-06-21 2:31PM EDT2021-11-19453.00432.25434.900.00-11927.44%
AMZN211217P038000002021-06-14 9:43AM EDT2021-12-17538.10450.50453.400.00-11727.22%
AMZN220121P038000002021-06-24 10:44AM EDT2022-01-21466.60472.30475.25-0.50-0.11%216227.04%
AMZN220318P038000002021-06-03 3:50PM EDT2022-03-18511.00514.55517.850.00-238627.74%
AMZN220617P038000002021-06-24 10:56AM EDT2022-06-17567.39571.60575.50-5.98-1.04%6187028.22%
AMZN230120P038000002021-06-21 12:49PM EDT2023-01-20683.65673.50677.950.00-17528.17%
AMZN230616P038000002021-06-09 12:59PM EDT2023-06-16833.00732.35747.000.00-6328.67%