Canada markets close in 3 hours 2 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,127.28+23.03 (+0.74%)
As of 12:57PM EST. Market open.
In The Money
Show:ListStraddle
Strike:4600.00
CallsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210122C046000002021-01-13 10:14AM EST2021-01-220.030.010.02-0.05-62.50%263102.34%
AMZN210129C046000002021-01-19 11:40AM EST2021-01-290.220.150.29-0.53-70.67%1075.20%
AMZN210205C046000002021-01-19 12:03AM EST2021-02-051.750.320.970.00-11065.14%
AMZN210212C046000002021-01-19 12:05AM EST2021-02-122.200.781.420.00-2058.57%
AMZN210219C046000002021-01-19 12:17PM EST2021-02-191.451.271.60-0.55-27.50%19688153.38%
AMZN210319C046000002021-01-15 3:36PM EST2021-03-194.804.104.400.00-69745.18%
AMZN210416C046000002021-01-14 2:51PM EST2021-04-169.507.257.550.00-28540.57%
AMZN210618C046000002021-01-19 9:59AM EST2021-06-1821.4521.3022.10-3.65-14.54%72,44937.84%
AMZN210716C046000002021-01-15 12:35PM EST2021-07-1631.4527.6528.500.00-15636.75%
AMZN210820C046000002021-01-11 1:07PM EST2021-08-2042.1038.9040.150.00-11736.47%
AMZN210917C046000002021-01-07 3:56PM EST2021-09-1757.6846.3047.550.00-1635.81%
AMZN211015C046000002021-01-14 11:33AM EST2021-10-1562.4154.0055.250.00-11035.29%
AMZN211119C046000002021-01-13 11:32AM EST2021-11-1983.4067.2568.750.00-57535.31%
AMZN211217C046000002021-01-19 12:00AM EST2021-12-1779.2075.1077.000.00--1334.95%
AMZN220121C046000002021-01-19 11:53AM EST2022-01-2186.8085.2086.60-6.09-6.56%219934.46%
AMZN220617C046000002021-01-11 12:48PM EST2022-06-17158.00141.15145.050.00-37734.70%
AMZN230120C046000002021-01-14 11:04AM EST2023-01-20223.51218.35225.500.00-12734.67%
PutsforJanuary 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210219P046000002021-01-07 12:15PM EST2021-02-191,410.331,473.751,477.450.00-1658.40%
AMZN210319P046000002020-11-30 9:42AM EST2021-03-191,420.601,303.301,310.100.00-230.00%
AMZN210416P046000002020-11-25 1:11PM EST2021-04-161,428.331,434.801,441.450.00-120.00%
AMZN210618P046000002020-10-19 8:33AM EST2021-06-181,411.000.000.000.00-150.00%
AMZN210716P046000002021-01-05 11:15AM EST2021-07-161,444.151,491.451,497.500.00-1035.70%
AMZN210820P046000002020-12-16 12:21PM EST2021-08-201,429.471,524.451,529.650.00-1240.02%
AMZN210917P046000002021-01-06 3:48PM EST2021-09-171,499.651,507.401,515.550.00-2434.92%
AMZN211015P046000002021-01-19 12:01AM EST2021-10-151,467.001,512.001,521.000.00--034.10%
AMZN211119P046000002020-12-15 12:36PM EST2021-11-191,526.651,523.351,534.700.00--234.34%
AMZN220121P046000002020-09-10 9:34AM EST2022-01-211,474.501,511.601,521.750.00-1229.34%
AMZN220617P046000002020-12-03 1:14PM EST2022-06-171,548.351,476.001,494.500.00-1120.55%