Canada markets close in 3 hours 1 minute

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,396.85+13.72 (+0.41%)
As of 12:59PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:3950.00
CallsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618C039500002021-06-16 11:41AM EDT2021-06-180.050.010.050.00-445751.76%
AMZN210625C039500002021-06-16 10:29AM EDT2021-06-250.780.540.82-0.03-3.70%317439.27%
AMZN210702C039500002021-06-16 11:45AM EDT2021-07-021.601.431.73+0.30+23.08%1033.37%
AMZN210709C039500002021-06-11 1:56PM EDT2021-07-092.472.102.450.00-11329.62%
AMZN210716C039500002021-06-16 11:07AM EDT2021-07-163.302.953.40+0.15+4.76%4748427.51%
AMZN210723C039500002021-06-16 9:37AM EDT2021-07-234.653.905.00-0.10-2.11%917126.62%
AMZN210820C039500002021-06-16 12:24PM EDT2021-08-2018.5018.8519.70-0.12-0.64%1423427.43%
AMZN210917C039500002021-06-15 3:00PM EDT2021-09-1733.1031.8533.05+3.15+10.52%113026.68%
AMZN211015C039500002021-06-16 9:44AM EDT2021-10-1547.0746.0547.40+5.27+12.61%1026.37%
AMZN211119C039500002021-06-11 3:37PM EDT2021-11-1966.2073.8575.100.00-24827.62%
AMZN211217C039500002021-06-15 11:34AM EDT2021-12-1781.8388.9590.300.00-47027.47%
AMZN220121C039500002021-06-16 11:34AM EDT2022-01-21112.13109.00110.80+5.18+4.84%3027.57%
AMZN220318C039500002021-06-15 3:22PM EDT2022-03-18150.85146.70148.75+9.00+6.34%115428.34%
AMZN220617C039500002021-06-08 1:47PM EDT2022-06-17150.68199.75201.750.00-610628.86%
AMZN230120C039500002021-06-16 10:27AM EDT2023-01-20315.10303.50306.95+69.59+28.35%14829.29%
AMZN230616C039500002021-06-11 1:56PM EDT2023-06-16353.58374.15389.200.00-1530.53%
PutsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618P039500002021-06-09 10:40AM EDT2021-06-18662.00554.60561.750.00-91094.82%
AMZN210625P039500002021-06-14 9:52AM EDT2021-06-25581.40556.00560.250.00-1451.86%
AMZN210716P039500002021-05-27 10:40AM EDT2021-07-16693.05556.45565.200.00-11235.42%
AMZN210820P039500002021-06-14 1:23PM EDT2021-08-20600.65572.40576.350.00-11428.71%
AMZN211015P039500002021-06-14 3:54PM EDT2021-10-15608.40597.35601.000.00-1426.48%
AMZN211119P039500002021-04-23 1:07PM EDT2021-11-19677.87784.95793.600.00-1348.77%
AMZN220121P039500002021-06-15 10:10AM EDT2022-01-21661.98653.25657.550.00-15226.87%
AMZN220318P039500002021-06-15 12:56PM EDT2022-03-18701.15687.95692.250.00-2027.44%
AMZN220617P039500002021-06-15 1:03PM EDT2022-06-17747.00736.35740.950.00-415227.78%
AMZN230120P039500002021-05-17 11:54AM EDT2023-01-20914.75824.70830.900.00-12027.57%