Canada markets close in 2 hours 43 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,403.81+20.68 (+0.61%)
As of 1:17PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:4350.00
CallsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618C043500002021-06-15 2:46PM EDT2021-06-180.030.000.010.00-614271.88%
AMZN210625C043500002021-06-15 9:30AM EDT2021-06-250.230.010.150.00-15750.39%
AMZN210716C043500002021-06-14 1:07PM EDT2021-07-160.920.761.070.00-2012235.07%
AMZN210820C043500002021-06-15 3:39PM EDT2021-08-205.305.305.900.00-4015430.74%
AMZN210917C043500002021-06-03 9:34AM EDT2021-09-175.2010.0010.800.00-1028.79%
AMZN211015C043500002021-06-16 10:22AM EDT2021-10-1517.0515.9516.80+2.49+17.10%23227.71%
AMZN211119C043500002021-06-15 2:38PM EDT2021-11-1927.2529.7030.900.00-21928.28%
AMZN211217C043500002021-06-15 10:16AM EDT2021-12-1735.5038.3539.800.00-1927.90%
AMZN220121C043500002021-06-16 12:18PM EDT2022-01-2150.0550.7552.20+2.50+5.26%512727.70%
AMZN220318C043500002021-06-10 3:10PM EDT2022-03-1866.4877.4079.100.00-110028.31%
AMZN220617C043500002021-06-08 2:58PM EDT2022-06-1789.10119.60121.600.00-1028.80%
AMZN230120C043500002021-05-20 11:34AM EDT2023-01-20201.50209.30212.250.00-1029.10%
PutsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618P043500002021-02-22 11:15AM EDT2021-06-181,164.951,236.401,248.950.00-220480.60%
AMZN210716P043500002021-04-19 10:15AM EDT2021-07-16971.801,124.351,136.550.00-49118.29%
AMZN210820P043500002021-06-09 12:46PM EDT2021-08-201,057.60948.75958.250.00-2635.17%
AMZN211015P043500002021-03-05 10:30AM EDT2021-10-151,374.451,195.101,205.000.00-1969.55%
AMZN211119P043500002021-05-05 3:04PM EDT2021-11-191,098.651,144.501,160.350.00--655.40%
AMZN220121P043500002021-04-16 12:50PM EDT2022-01-211,017.201,144.501,156.700.00-111747.26%
AMZN220617P043500002021-04-19 11:31AM EDT2022-06-171,089.401,204.051,216.950.00-1241.46%
AMZN230120P043500002021-04-01 11:32AM EDT2023-01-201,179.651,098.001,113.500.00-1926.14%