Canada markets close in 2 hours 24 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,137.87+33.62 (+1.08%)
As of 1:36PM EST. Market open.
In The Money
Show:ListStraddle
Strike:4000.00
CallsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210122C040000002021-01-19 12:24PM EST2021-01-220.030.030.04-0.08-72.73%521,04170.70%
AMZN210129C040000002021-01-19 1:02PM EST2021-01-290.820.750.94-0.53-39.26%24748957.28%
AMZN210205C040000002021-01-19 1:16PM EST2021-02-052.672.522.65-0.73-21.47%9533151.87%
AMZN210212C040000002021-01-19 12:25PM EST2021-02-123.783.754.20-1.22-24.40%1749447.44%
AMZN210219C040000002021-01-19 1:08PM EST2021-02-195.425.255.50-1.08-16.62%3704,62043.86%
AMZN210319C040000002021-01-19 1:17PM EST2021-03-1913.7513.4513.75-1.05-7.09%1632,06338.21%
AMZN210416C040000002021-01-19 12:48PM EST2021-04-1623.2323.5524.25-2.32-9.08%1161,43935.99%
AMZN210618C040000002021-01-19 1:19PM EST2021-06-1860.0059.5560.75-1.80-2.91%1033,10535.75%
AMZN210716C040000002021-01-19 1:06PM EST2021-07-1674.5073.4574.50-0.80-1.06%92,56435.19%
AMZN210820C040000002021-01-15 2:58PM EST2021-08-2095.5095.7597.20-3.00-3.05%127735.47%
AMZN210917C040000002021-01-15 3:59PM EST2021-09-17103.75108.55110.15-7.41-6.67%140235.01%
AMZN211015C040000002021-01-11 12:58PM EST2021-10-15130.85121.30123.400.00-22334.70%
AMZN211119C040000002021-01-19 11:46AM EST2021-11-19140.09143.05145.25-6.91-4.70%411534.98%
AMZN211217C040000002021-01-19 12:00AM EST2021-12-17158.76154.60157.450.00--134.69%
AMZN220121C040000002021-01-19 1:04PM EST2022-01-21171.55169.90171.45+0.55+0.32%602,41834.29%
AMZN220617C040000002021-01-19 1:16PM EST2022-06-17250.10245.85250.55+2.60+1.05%451734.88%
AMZN230120C040000002021-01-15 3:59PM EST2023-01-20340.00338.55345.10-1.60-0.47%268734.85%
PutsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210122P040000002020-12-30 3:50PM EST2021-01-22837.85866.25870.250.00-25126.41%
AMZN210129P040000002020-12-30 2:24PM EST2021-01-29711.00864.85870.650.00--275.12%
AMZN210205P040000002021-01-19 12:05AM EST2021-02-05832.19865.65872.200.00---60.74%
AMZN210219P040000002021-01-19 10:32AM EST2021-02-19900.00869.35873.85+27.53+3.16%21750.62%
AMZN210319P040000002020-12-29 10:17AM EST2021-03-19877.50876.85880.850.00-11540.97%
AMZN210416P040000002020-12-30 10:15AM EST2021-04-16742.92885.35889.900.00-110037.29%
AMZN210618P040000002020-12-29 1:06PM EST2021-06-18777.79918.75923.100.00-25235.83%
AMZN210716P040000002020-12-30 11:48AM EST2021-07-16816.00931.30935.150.00-1934.98%
AMZN210820P040000002021-01-04 12:33PM EST2021-08-20952.14951.25955.300.00-3714634.94%
AMZN210917P040000002020-12-31 3:07PM EST2021-09-17887.00962.30968.300.00-1434.54%
AMZN211015P040000002021-01-12 2:28PM EST2021-10-15990.45973.45979.450.00-1534.03%
AMZN211119P040000002021-01-11 3:55PM EST2021-11-191,020.201,007.101,017.000.00--236.01%
AMZN220121P040000002021-01-19 11:08AM EST2022-01-211,041.151,016.051,020.85+1.98+0.19%46833.15%
AMZN220617P040000002020-12-09 3:15PM EST2022-06-171,120.921,049.901,061.200.00-19131.13%
AMZN230120P040000002021-01-04 1:44PM EST2023-01-201,157.421,153.151,161.500.00-28932.22%