Canada markets close in 3 hours 26 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,389.55+6.42 (+0.19%)
As of 12:33PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:3850.00
CallsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618C038500002021-06-16 11:36AM EDT2021-06-180.010.020.10-0.16-94.12%448749.12%
AMZN210625C038500002021-06-16 12:15PM EDT2021-06-251.100.981.22-0.20-15.38%1415535.86%
AMZN210702C038500002021-06-16 10:48AM EDT2021-07-022.702.172.56+0.29+12.03%32330.83%
AMZN210709C038500002021-06-16 11:49AM EDT2021-07-093.463.103.65+0.44+14.57%11027.60%
AMZN210716C038500002021-06-16 12:13PM EDT2021-07-164.754.505.150.00-1621225.91%
AMZN210723C038500002021-06-16 10:44AM EDT2021-07-237.256.057.65+0.77+11.88%39925.39%
AMZN210820C038500002021-06-16 12:04PM EDT2021-08-2029.0227.6528.75+2.52+9.51%1627027.25%
AMZN210917C038500002021-06-16 12:14PM EDT2021-09-1745.0044.5546.00+3.00+7.14%1530526.78%
AMZN211015C038500002021-06-16 9:31AM EDT2021-10-1564.0761.4062.90+6.07+10.47%38526.51%
AMZN211119C038500002021-06-10 1:36PM EDT2021-11-1984.4793.3094.950.00-2027.91%
AMZN211217C038500002021-06-15 9:44AM EDT2021-12-17103.00110.20112.000.00-204027.80%
AMZN220121C038500002021-06-15 1:03PM EDT2022-01-21123.00132.15134.150.00-391227.89%
AMZN220318C038500002021-06-15 2:11PM EDT2022-03-18167.18172.25174.350.00-216828.66%
AMZN220617C038500002021-06-10 10:17AM EDT2022-06-17200.30227.40230.000.00-11,21229.19%
AMZN230120C038500002021-06-08 1:15PM EDT2023-01-20270.75334.40337.500.00-16029.58%
AMZN230616C038500002021-06-08 9:50AM EDT2023-06-16424.20404.70420.95+99.28+30.56%11330.82%
PutsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618P038500002021-06-16 11:37AM EDT2021-06-18449.79454.90459.05-128.86-22.27%4290.00%
AMZN210625P038500002021-06-14 11:55AM EDT2021-06-25481.15456.30458.550.00-690.00%
AMZN210716P038500002021-04-29 9:33AM EDT2021-07-16408.50618.90634.400.00-1883.30%
AMZN210820P038500002021-06-15 9:39AM EDT2021-08-20490.84480.00482.600.00-2025.20%
AMZN210917P038500002021-06-10 9:30AM EDT2021-09-17575.00495.30498.800.00-301725.13%
AMZN211119P038500002021-05-03 12:31PM EDT2021-11-19571.60684.20694.000.00-41845.08%
AMZN220121P038500002021-05-07 10:57AM EDT2022-01-21668.60707.75718.900.00-110540.54%
AMZN220318P038500002021-06-07 1:47PM EDT2022-03-18758.97612.05615.900.00-20026.94%
AMZN220617P038500002021-06-07 1:58PM EDT2022-06-17796.23661.70665.650.00-4027.30%
AMZN230120P038500002021-06-08 1:30PM EDT2023-01-20827.82754.30760.450.00-2027.39%