Canada markets close in 2 hours

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,139.98+35.73 (+1.15%)
As of 2:00PM EST. Market open.
In The Money
Show:ListStraddle
Strike:3950.00
CallsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210219C039500002021-01-19 11:51AM EST2021-02-195.976.156.30-1.22-16.97%1628742.94%
AMZN210319C039500002021-01-19 10:40AM EST2021-03-1913.5515.6516.05-3.15-18.86%1410337.89%
AMZN210416C039500002021-01-15 1:08PM EST2021-04-1629.5827.0027.650.00-516535.75%
AMZN210618C039500002021-01-19 11:58AM EST2021-06-1863.4266.3567.75-6.89-9.80%28535.80%
AMZN210716C039500002021-01-14 12:10PM EST2021-07-1690.3081.0082.750.00-118135.32%
AMZN210820C039500002021-01-13 11:35AM EST2021-08-20111.08104.55106.150.00-13335.55%
AMZN210917C039500002021-01-15 3:39PM EST2021-09-17117.30117.90120.150.00-19935.16%
AMZN211015C039500002020-12-01 3:49PM EST2021-10-15185.90172.85188.500.00-121340.73%
AMZN220121C039500002021-01-19 9:36AM EST2022-01-21178.48182.55183.90-3.32-1.83%139834.47%
AMZN220617C039500002021-01-12 11:49AM EST2022-06-17256.82258.55263.500.00-13734.97%
AMZN230120C039500002021-01-12 1:15PM EST2023-01-20356.31353.20360.250.00-11035.00%
PutsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210219P039500002020-12-28 9:31AM EST2021-02-19822.47815.45819.100.00-11746.03%
AMZN210319P039500002021-01-15 3:12PM EST2021-03-19862.11821.75825.600.00-61437.67%
AMZN210416P039500002020-10-19 3:15PM EST2021-04-16851.10878.25886.050.00--048.87%
AMZN210618P039500002020-11-13 2:01PM EST2021-06-18944.80912.20917.400.00-41042.54%
AMZN210716P039500002020-09-25 2:58PM EST2021-07-161,018.10950.75957.050.00-4644.62%
AMZN210820P039500002020-12-29 2:09PM EST2021-08-20777.17903.30907.850.00-181134.45%
AMZN220121P039500002021-01-15 1:31PM EST2022-01-21999.50980.75985.800.00-31333.78%
AMZN220617P039500002020-08-25 12:11PM EST2022-06-171,047.001,210.001,219.500.00-10010145.14%
AMZN230120P039500002021-01-07 11:03AM EST2023-01-201,091.851,112.301,120.450.00-2432.15%