Canada markets close in 3 hours 38 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,491.03-12.79 (-0.37%)
As of 12:22PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:4200.00
CallsforJune 25, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210625C042000002021-06-24 11:17AM EDT2021-06-250.050.010.06-0.02-28.57%928376.95%
AMZN210702C042000002021-06-24 9:58AM EDT2021-07-020.400.140.64-0.11-21.57%1811547.75%
AMZN210709C042000002021-06-23 2:10PM EDT2021-07-091.100.761.180.00-425138.62%
AMZN210716C042000002021-06-24 11:51AM EDT2021-07-161.761.571.83-0.24-12.00%847034.20%
AMZN210820C042000002021-06-24 11:57AM EDT2021-08-2010.5010.2510.65-1.00-8.70%6688729.21%
AMZN210917C042000002021-06-24 11:33AM EDT2021-09-1718.4018.7019.40-1.45-7.30%2459227.52%
AMZN211015C042000002021-06-24 11:19AM EDT2021-10-1529.1029.1530.25-1.57-5.12%313426.88%
AMZN211119C042000002021-06-23 3:02PM EDT2021-11-1954.8850.8052.200.00-16527.79%
AMZN211217C042000002021-06-24 11:08AM EDT2021-12-1763.4363.0064.40-4.47-6.58%4316627.40%
AMZN220121C042000002021-06-24 11:06AM EDT2022-01-2180.0079.9081.90-5.70-6.65%542627.36%
AMZN220218C042000002021-06-22 2:59PM EDT2022-02-18110.39101.65103.65-3.61-3.17%12728.24%
AMZN220318C042000002021-06-23 11:29AM EDT2022-03-18118.68116.05117.700.00-43928.19%
AMZN220617C042000002021-06-21 3:16PM EDT2022-06-17164.30169.90172.450.00-1215229.02%
AMZN230120C042000002021-06-24 11:19AM EDT2023-01-20277.53277.40280.55-7.62-2.67%121029.60%
AMZN230616C042000002021-06-23 2:09PM EDT2023-06-16363.60346.50361.550.00-13030.69%
PutsforJune 25, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210702P042000002021-06-22 1:20PM EDT2021-07-02696.40703.65711.550.00-1557.54%
AMZN210716P042000002021-06-23 9:38AM EDT2021-07-16689.65706.05707.250.00-1190.00%
AMZN210820P042000002021-05-19 10:02AM EDT2021-08-201,005.20715.95730.850.00-2234.57%
AMZN210917P042000002021-02-22 4:14PM EDT2021-09-171,070.151,120.451,133.200.00--297.51%
AMZN211119P042000002021-04-30 9:46AM EDT2021-11-19750.00985.20998.900.00-1058.53%
AMZN211217P042000002021-06-22 10:23AM EDT2021-12-17761.21759.70763.800.00-1725.95%
AMZN220121P042000002021-06-10 3:36PM EDT2022-01-21915.00772.40776.700.00-63625.52%
AMZN220617P042000002021-05-12 3:47PM EDT2022-06-171,089.55958.85968.100.00-211235.90%
AMZN230120P042000002021-05-24 10:40AM EDT2023-01-201,100.00942.70948.300.00-5727.14%
AMZN230616P042000002021-06-03 9:30AM EDT2023-06-161,179.60997.301,012.800.00-1127.70%