Canada markets close in 1 hour 38 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,134.28+30.03 (+0.97%)
As of 2:22PM EST. Market open.
In The Money
Show:ListStraddle
Strike:4100.00
CallsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210122C041000002021-01-19 1:29PM EST2021-01-220.040.010.04-0.04-50.00%18138775.39%
AMZN210129C041000002021-01-19 12:22PM EST2021-01-290.620.540.78-0.38-38.00%196860.82%
AMZN210205C041000002021-01-19 1:56PM EST2021-02-052.001.952.06-0.61-23.37%5754.50%
AMZN210212C041000002021-01-19 12:05AM EST2021-02-126.182.843.400.00-4049.89%
AMZN210219C041000002021-01-19 1:38PM EST2021-02-194.253.954.40-0.75-15.00%1055345.90%
AMZN210319C041000002021-01-19 1:51PM EST2021-03-1911.0010.8011.15-0.85-7.17%1630339.55%
AMZN210416C041000002021-01-19 11:21AM EST2021-04-1617.1519.0519.70-3.29-16.10%2417036.87%
AMZN210618C041000002021-01-19 9:30AM EST2021-06-1851.5050.6051.70-0.10-0.19%214136.30%
AMZN210716C041000002021-01-15 12:52PM EST2021-07-1658.5062.8564.25-7.24-11.01%11,27335.68%
AMZN210820C041000002021-01-15 3:48PM EST2021-08-2084.3083.5585.300.00-13835.90%
AMZN210917C041000002021-01-12 12:53PM EST2021-09-1797.5095.5097.100.00-12735.38%
AMZN211015C041000002021-01-12 11:32AM EST2021-10-15111.80107.30109.550.00-21235.04%
AMZN211119C041000002021-01-11 1:15PM EST2021-11-19141.32127.45129.850.00-16735.25%
AMZN211217C041000002021-01-19 12:00AM EST2021-12-17141.30139.25141.850.00--134.98%
AMZN220121C041000002021-01-15 3:09PM EST2022-01-21150.30154.55155.80-2.97-1.94%111234.62%
AMZN220617C041000002021-01-13 1:23PM EST2022-06-17251.60227.15231.850.00-112535.10%
AMZN230120C041000002021-01-11 2:03PM EST2023-01-20322.15318.25324.200.00-23435.01%
PutsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210122P041000002020-12-28 11:29AM EST2021-01-22863.70959.35961.450.00--10.00%
AMZN210219P041000002020-11-06 11:14AM EST2021-02-19876.25950.65955.850.00-140.00%
AMZN210319P041000002020-12-28 3:49PM EST2021-03-19844.80967.05970.850.00-1334.44%
AMZN210416P041000002021-01-19 12:13AM EST2021-04-16909.70976.20980.250.00--034.53%
AMZN210618P041000002020-12-02 9:43AM EST2021-06-18989.13912.70927.800.00-390.00%
AMZN210716P041000002020-12-09 9:39AM EST2021-07-161,019.00999.801,006.100.00-11431.06%
AMZN210820P041000002020-10-18 11:04PM EST2021-08-201,047.050.000.000.00--00.00%
AMZN210917P041000002020-11-24 11:01AM EST2021-09-171,087.331,033.701,041.500.00-3032.45%
AMZN220121P041000002021-01-15 12:26PM EST2022-01-211,123.841,093.601,098.650.00-103932.43%
AMZN220617P041000002020-08-18 11:42AM EST2022-06-171,157.391,326.551,339.600.00-3345.25%
AMZN230120P041000002021-01-19 12:06AM EST2023-01-201,153.301,226.801,234.550.00--031.76%