Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,346.83-2.82 (-0.08%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
Strike:4500.00
CallsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618C045000002021-06-11 3:48PM EDT2021-06-180.030.010.05-0.01-25.00%111,01174.61%
AMZN210625C045000002021-06-11 12:52PM EDT2021-06-250.200.200.230.00-269156.30%
AMZN210702C045000002021-06-10 12:18PM EDT2021-07-020.450.400.450.00-7311548.05%
AMZN210709C045000002021-06-10 1:21PM EDT2021-07-090.570.460.650.00-169942.69%
AMZN210716C045000002021-06-11 3:53PM EDT2021-07-160.700.680.74-0.01-1.41%6242238.44%
AMZN210820C045000002021-06-11 3:48PM EDT2021-08-203.443.153.50-0.13-3.64%12652732.62%
AMZN210917C045000002021-06-11 3:58PM EDT2021-09-176.005.756.55-0.07-1.15%754030.29%
AMZN211015C045000002021-06-11 12:41PM EDT2021-10-159.409.0510.10-0.70-6.93%219728.77%
AMZN211119C045000002021-06-10 1:15PM EDT2021-11-1917.1717.3018.800.00-25328.77%
AMZN211217C045000002021-06-09 3:23PM EDT2021-12-1724.0523.1024.80+3.81+18.82%113828.23%
AMZN220121C045000002021-06-11 3:10PM EDT2022-01-2131.7231.8033.35-2.08-6.15%261,42027.84%
AMZN220218C045000002021-06-10 3:57PM EDT2022-02-1845.6042.6545.250.00-424028.44%
AMZN220318C045000002021-06-11 10:00AM EDT2022-03-1854.0850.6552.95+2.08+4.00%122628.19%
AMZN220617C045000002021-06-11 12:10PM EDT2022-06-1785.9585.3087.95+4.17+5.10%11139628.67%
AMZN230120C045000002021-06-09 12:41PM EDT2023-01-20149.00161.85166.250.00-156928.87%
AMZN230616C045000002021-06-10 1:06PM EDT2023-06-16218.56218.00234.500.00-18130.01%
PutsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618P045000002021-04-22 1:20PM EDT2021-06-181,180.301,290.151,305.400.00-25295.43%
AMZN210625P045000002021-05-10 3:59PM EDT2021-06-251,308.051,208.851,225.750.00---143.67%
AMZN210716P045000002021-04-29 11:21AM EDT2021-07-161,027.201,267.751,284.200.00-20107.99%
AMZN210820P045000002021-06-09 12:46PM EDT2021-08-201,208.651,147.951,160.950.00-2337.14%
AMZN210917P045000002021-05-18 10:03AM EDT2021-09-171,212.001,148.501,163.700.00-1533.02%
AMZN211015P045000002021-05-11 10:25AM EDT2021-10-151,340.051,174.651,223.500.00-1046.02%
AMZN211119P045000002021-02-19 1:52PM EDT2021-11-191,275.001,440.101,457.000.00-117072.06%
AMZN211217P045000002021-06-03 3:44PM EDT2021-12-171,317.991,160.901,177.200.00-101028.09%
AMZN220121P045000002021-06-09 2:53PM EDT2022-01-211,178.641,169.801,180.60-50.45-4.10%119626.60%
AMZN220218P045000002021-06-11 2:42PM EDT2022-02-181,185.881,179.701,190.30-76.09-6.03%224927.03%
AMZN220318P045000002021-05-19 2:21PM EDT2022-03-181,315.391,186.651,195.900.00-1626.61%
AMZN220617P045000002021-05-24 9:42AM EDT2022-06-171,316.151,215.001,225.850.00-24426.99%
AMZN230120P045000002021-06-04 12:52PM EDT2023-01-201,377.001,275.901,290.500.00-43526.79%
AMZN230616P045000002021-06-03 10:04AM EDT2023-06-161,432.001,320.001,338.000.00-1927.04%