Canada markets close in 6 hours 18 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,443.12-43.78 (-1.26%)
As of 9:42AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:4550.00
CallsforJune 25, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210716C045500002021-06-18 12:57PM EDT2021-07-161.250.000.000.00-2318525.00%
AMZN210820C045500002021-06-18 2:19PM EDT2021-08-205.380.000.000.00-3512512.50%
AMZN210917C045500002021-06-18 3:21PM EDT2021-09-179.500.000.000.00-213512.50%
AMZN211015C045500002021-06-17 9:30AM EDT2021-10-159.850.000.000.00-1976.25%
AMZN211119C045500002021-06-14 10:08AM EDT2021-11-1917.420.000.000.00-236.25%
AMZN211217C045500002021-06-18 12:13PM EDT2021-12-1735.600.000.000.00-166.25%
AMZN220121C045500002021-06-18 10:25AM EDT2022-01-2148.500.000.000.00-11766.25%
AMZN220318C045500002021-06-14 3:49PM EDT2022-03-1850.580.000.000.00-101116.25%
AMZN220617C045500002021-06-07 3:37PM EDT2022-06-1754.670.000.000.00-1216.25%
AMZN230120C045500002021-06-07 11:42AM EDT2023-01-20116.140.000.000.00-2723.13%
PutsforJune 25, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210716P045500002021-06-18 11:40AM EDT2021-07-161,066.600.000.000.00-110.00%
AMZN210820P045500002021-06-16 10:08AM EDT2021-08-201,141.700.000.000.00-250.00%
AMZN210917P045500002021-06-08 9:37AM EDT2021-09-171,315.910.000.000.00-2110.00%
AMZN211015P045500002021-05-07 9:31AM EDT2021-10-151,242.701,337.451,353.300.00-1172.64%
AMZN211119P045500002021-05-17 12:10AM EDT2021-11-191,391.101,170.101,186.150.00--141.20%
AMZN220121P045500002021-03-02 10:34AM EDT2022-01-211,442.901,400.501,410.500.00--159.83%
AMZN220318P045500002021-05-19 2:21PM EDT2022-03-181,362.091,112.251,124.700.00-1120.77%
AMZN220617P045500002021-06-15 11:25AM EDT2022-06-171,242.350.000.000.00-4140.00%
AMZN230120P045500002021-05-03 10:51AM EDT2023-01-201,272.901,407.951,421.700.00-21637.48%