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:4700.00
CallsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618C047000002021-06-09 2:27PM EDT2021-06-180.010.010.050.00-576784.38%
AMZN210716C047000002021-06-09 10:39AM EDT2021-07-160.540.390.540.00-1041041.92%
AMZN210820C047000002021-06-11 3:18PM EDT2021-08-202.102.002.59+0.16+8.25%5516435.07%
AMZN210917C047000002021-06-02 11:43AM EDT2021-09-172.383.754.500.00-2013731.92%
AMZN211015C047000002021-06-10 3:36PM EDT2021-10-156.206.006.850.00-15930.00%
AMZN211119C047000002021-06-10 1:33PM EDT2021-11-1911.4811.6012.850.00-22529.59%
AMZN211217C047000002021-06-08 2:49PM EDT2021-12-1715.4015.6517.050.00-31628.84%
AMZN220121C047000002021-06-11 9:53AM EDT2022-01-2124.1521.7023.35+2.85+13.38%519428.29%
AMZN220218C047000002021-06-11 12:19PM EDT2022-02-1831.9030.1532.45+0.43+1.37%85628.75%
AMZN220318C047000002021-06-10 11:37AM EDT2022-03-1836.2736.5538.550.00-113628.44%
AMZN220617C047000002021-06-11 11:02AM EDT2022-06-1765.5664.9567.60+6.01+10.09%110128.79%
AMZN230120C047000002021-06-09 1:35PM EDT2023-01-20123.05132.55136.700.00-11,15428.85%
AMZN230616C047000002021-06-03 12:45PM EDT2023-06-16152.30186.50201.000.00-102630.02%
PutsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618P047000002021-05-06 1:33PM EDT2021-06-181,400.481,485.801,503.650.00-10316.46%
AMZN210716P047000002021-05-11 3:06PM EDT2021-07-161,479.051,343.301,356.150.00-1051.42%
AMZN210820P047000002021-03-30 9:54AM EDT2021-08-201,653.171,217.501,233.600.00-2100.00%
AMZN210917P047000002021-05-17 1:35PM EDT2021-09-171,458.051,346.851,362.100.00-8235.74%
AMZN211015P047000002021-05-06 9:54AM EDT2021-10-151,428.601,486.451,502.300.00--163.51%
AMZN211119P047000002021-05-21 11:10AM EDT2021-11-191,489.151,351.051,367.350.00-6530.24%
AMZN211217P047000002021-06-08 10:45AM EDT2021-12-171,447.091,355.401,370.250.00--2428.93%
AMZN220121P047000002021-06-01 11:10AM EDT2022-01-211,488.861,357.851,374.150.00-4227.72%
AMZN220218P047000002021-06-11 11:37AM EDT2022-02-181,367.641,365.101,380.95-16.66-1.20%63327.79%
AMZN220318P047000002021-05-18 9:48AM EDT2022-03-181,426.791,368.001,387.000.00-1827.61%
AMZN230120P047000002020-12-17 11:31AM EDT2023-01-201,657.501,743.401,754.500.00-2646.60%