Canada markets close in 2 hours 45 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,132.63+28.38 (+0.91%)
As of 1:15PM EST. Market open.
In The Money
Show:ListStraddle
Strike:3850.00
CallsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210122C038500002021-01-19 11:50AM EST2021-01-220.060.050.08-0.25-80.65%11133463.87%
AMZN210219C038500002021-01-19 12:26PM EST2021-02-197.757.858.10-1.57-16.85%1828441.38%
AMZN210319C038500002021-01-19 11:51AM EST2021-03-1919.5019.6520.30-3.20-14.10%2013937.06%
AMZN210416C038500002021-01-15 2:20PM EST2021-04-1637.3033.6034.400.00-14435.29%
AMZN210618C038500002021-01-19 12:05PM EST2021-06-1878.0077.8579.15-3.17-3.91%113335.54%
AMZN210716C038500002021-01-15 2:46PM EST2021-07-1698.4194.0095.650.00-72935.14%
AMZN210820C038500002021-01-13 11:02AM EST2021-08-20125.00119.50121.000.00-11935.45%
AMZN210917C038500002021-01-15 3:10PM EST2021-09-17135.78133.75135.650.00-53435.06%
AMZN211015C038500002021-01-15 2:48PM EST2021-10-15153.30148.55150.000.00-22534.75%
AMZN220121C038500002021-01-15 1:29PM EST2022-01-21199.55200.20202.45-7.45-3.60%172734.46%
AMZN220617C038500002021-01-04 9:44AM EST2022-06-17328.83278.80283.700.00-44634.95%
AMZN230120C038500002021-01-08 3:55PM EST2023-01-20417.30374.50382.400.00-2035.04%
PutsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210219P038500002020-12-31 10:28AM EST2021-02-19608.40726.20729.000.00-41244.61%
AMZN210319P038500002021-01-07 3:38PM EST2021-03-19716.75737.30741.900.00-11838.94%
AMZN210416P038500002020-11-30 9:42AM EST2021-04-16726.00624.85627.850.00--10.00%
AMZN210618P038500002020-12-22 11:02AM EST2021-06-18773.95791.60796.150.00-15035.51%
AMZN210716P038500002020-11-23 9:58AM EST2021-07-16838.38785.55791.800.00-1331.93%
AMZN210820P038500002021-01-14 3:17PM EST2021-08-20840.05829.20833.700.00-1134.88%
AMZN220121P038500002020-12-01 9:30AM EST2022-01-21894.45820.50839.000.00-19227.13%
AMZN230120P038500002021-01-19 12:06AM EST2023-01-201,014.751,044.501,051.800.00--032.32%