Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,346.83-2.82 (-0.08%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
Strike:3900.00
CallsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618C039000002021-06-11 1:56PM EDT2021-06-180.320.220.47-0.20-38.46%26397250.83%
AMZN210625C039000002021-06-11 3:41PM EDT2021-06-251.271.201.45-0.13-9.29%1628939.25%
AMZN210702C039000002021-06-11 1:29PM EDT2021-07-021.921.912.27-0.31-13.90%2633.35%
AMZN210709C039000002021-06-11 3:43PM EDT2021-07-092.702.563.05+0.90+50.00%11229.90%
AMZN210716C039000002021-06-11 3:53PM EDT2021-07-163.733.554.10-0.49-11.61%2783227.93%
AMZN210723C039000002021-06-11 2:19PM EDT2021-07-235.604.705.90+0.10+1.82%217927.14%
AMZN210820C039000002021-06-11 3:57PM EDT2021-08-2020.3819.1020.50-0.62-2.95%4853527.69%
AMZN210917C039000002021-06-11 1:53PM EDT2021-09-1731.5031.2532.90-1.46-4.43%717426.73%
AMZN211015C039000002021-06-11 2:05PM EDT2021-10-1544.7544.2546.45-0.69-1.52%414726.34%
AMZN211119C039000002021-06-11 1:26PM EDT2021-11-1970.2070.5073.00+2.45+3.62%39227.51%
AMZN211217C039000002021-06-10 1:41PM EDT2021-12-1785.0085.4088.150.00-212927.42%
AMZN220121C039000002021-06-11 3:32PM EDT2022-01-21103.50104.80107.75-3.50-3.27%971,52027.48%
AMZN220218C039000002021-05-26 2:47PM EDT2022-02-18113.25126.70130.150.00--5028.28%
AMZN220318C039000002021-06-03 10:17AM EDT2022-03-18102.25140.90144.100.00-48528.18%
AMZN220617C039000002021-06-09 3:21PM EDT2022-06-17175.14193.35197.200.00-1268428.82%
AMZN230120C039000002021-06-09 12:42PM EDT2023-01-20274.20293.55299.150.00-123329.17%
AMZN230616C039000002021-06-11 1:56PM EDT2023-06-16368.05360.50377.50+29.55+8.73%1930.30%
PutsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618P039000002021-05-27 11:54AM EDT2021-06-18649.45548.35558.950.00-40852.83%
AMZN210625P039000002021-06-11 12:19PM EDT2021-06-25553.25550.95557.95-22.05-3.83%1247.64%
AMZN210716P039000002021-05-05 10:29AM EDT2021-07-16602.53689.05703.100.00-32381.49%
AMZN210820P039000002021-06-08 10:00AM EDT2021-08-20675.74567.15573.300.00-101527.58%
AMZN210917P039000002021-06-09 12:23PM EDT2021-09-17632.95579.05583.650.00-2326.14%
AMZN211015P039000002021-06-11 11:51AM EDT2021-10-15592.30589.65596.20-20.10-3.28%21225.68%
AMZN211119P039000002021-05-03 11:11AM EDT2021-11-19594.70703.00712.100.00-1539.18%
AMZN211217P039000002021-04-30 9:52AM EDT2021-12-17538.40718.85734.100.00-12538.66%
AMZN220121P039000002021-04-26 2:41PM EDT2022-01-21649.86702.35715.950.00-29533.57%
AMZN220218P039000002021-05-26 2:47PM EDT2022-02-18718.55664.30671.950.00--1227.11%
AMZN220318P039000002021-05-21 10:54AM EDT2022-03-18791.28677.35684.050.00-27326.92%
AMZN220617P039000002021-06-07 2:29PM EDT2022-06-17829.74724.65732.250.00-12440827.39%
AMZN230120P039000002021-06-08 1:30PM EDT2023-01-20864.27811.05821.250.00-27227.32%