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:4800.00
CallsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618C048000002021-06-09 2:46PM EDT2021-06-180.050.000.050.00-341988.28%
AMZN210716C048000002021-06-08 2:20PM EDT2021-07-160.280.300.530.00-611544.12%
AMZN210820C048000002021-06-10 9:57AM EDT2021-08-201.701.612.150.00-19636.02%
AMZN210917C048000002021-06-08 12:51PM EDT2021-09-172.673.103.750.00-58032.67%
AMZN211015C048000002021-06-11 1:43PM EDT2021-10-154.954.955.75+0.45+10.00%29930.63%
AMZN211119C048000002021-06-11 3:28PM EDT2021-11-1910.109.6510.65+0.10+1.00%112429.97%
AMZN211217C048000002021-06-08 2:11PM EDT2021-12-1710.5013.0514.300.00-32629.18%
AMZN220121C048000002021-06-11 3:48PM EDT2022-01-2118.8018.1519.60+1.35+7.74%125028.51%
AMZN220218C048000002021-06-11 10:05AM EDT2022-02-1827.4125.6027.75+0.38+1.41%63428.96%
AMZN220318C048000002021-06-10 12:14PM EDT2022-03-1831.2531.2533.150.00-18128.62%
AMZN220617C048000002021-06-08 12:12PM EDT2022-06-1745.0056.9559.500.00-436028.88%
AMZN230120C048000002021-06-10 1:43PM EDT2023-01-20120.00120.20124.250.00-156728.87%
AMZN230616C048000002021-06-04 11:28AM EDT2023-06-16146.70171.50186.500.00-145530.06%
PutsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618P048000002021-05-19 11:09AM EDT2021-06-181,575.251,448.351,458.900.00-21111.82%
AMZN210716P048000002021-05-06 12:40PM EDT2021-07-161,493.201,586.051,601.900.00-10127.27%
AMZN210820P048000002021-06-03 3:27PM EDT2021-08-201,610.711,445.801,464.000.00-2046.04%
AMZN210917P048000002021-04-12 10:31AM EDT2021-09-171,447.101,638.501,653.850.00-2584.26%
AMZN211015P048000002021-05-05 2:20PM EDT2021-10-151,623.251,586.201,602.050.00-1865.70%
AMZN211119P048000002021-05-20 12:21PM EDT2021-11-191,558.461,449.351,465.650.00-301530.94%
AMZN211217P048000002021-06-02 12:22PM EDT2021-12-171,573.621,451.551,467.850.00--1229.42%
AMZN220121P048000002021-06-02 10:11AM EDT2022-01-211,588.361,453.701,472.500.00-3810628.52%
AMZN220318P048000002021-05-17 12:13AM EDT2022-03-181,593.371,462.901,482.000.00--327.79%
AMZN220617P048000002021-05-03 3:57PM EDT2022-06-171,475.651,582.501,600.200.00--338.71%
AMZN230120P048000002021-05-13 3:25PM EDT2023-01-201,699.001,529.001,548.000.00-23326.43%