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:4850.00
CallsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618C048500002021-06-03 2:45PM EDT2021-06-180.030.000.050.00-18076.56%
AMZN210716C048500002021-06-10 12:09PM EDT2021-07-160.370.270.490.00-26043.58%
AMZN210820C048500002021-06-10 12:25PM EDT2021-08-201.551.441.970.00-23935.97%
AMZN210917C048500002021-06-11 12:26PM EDT2021-09-173.402.823.45+1.64+93.18%52532.73%
AMZN211015C048500002021-06-03 2:09PM EDT2021-10-153.104.505.300.00-11230.72%
AMZN211119C048500002021-05-21 11:49AM EDT2021-11-197.888.809.800.00-11730.02%
AMZN211217C048500002021-06-10 2:23PM EDT2021-12-1712.6011.9513.150.00-31529.21%
AMZN220121C048500002021-06-09 11:17AM EDT2022-01-2114.7516.6518.000.00-115328.50%
AMZN220318C048500002021-06-10 12:45PM EDT2022-03-1828.5528.9530.750.00-25228.60%
AMZN220617C048500002021-06-11 9:44AM EDT2022-06-1752.5853.3555.85+4.30+8.91%222828.85%
AMZN230120C048500002021-06-01 9:35AM EDT2023-01-2089.50114.55118.500.00-1828.83%
PutsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618P048500002021-05-17 9:34AM EDT2021-06-181,591.001,495.101,513.500.00-11106.57%
AMZN210716P048500002021-05-12 3:15PM EDT2021-07-161,644.221,499.451,513.550.00-1054.60%
AMZN210820P048500002021-04-29 11:56AM EDT2021-08-201,404.701,617.751,633.000.00--084.50%
AMZN210917P048500002021-04-28 10:27AM EDT2021-09-171,387.751,601.351,617.100.00--068.08%
AMZN211015P048500002021-05-05 1:56PM EDT2021-10-151,564.771,636.051,651.900.00--366.23%
AMZN211119P048500002021-05-21 10:13AM EDT2021-11-191,623.451,498.651,514.950.00-23031.12%
AMZN211217P048500002021-06-11 3:11PM EDT2021-12-171,513.491,500.601,516.90-84.87-5.31%21429.55%
AMZN220121P048500002021-06-03 10:32AM EDT2022-01-211,656.991,502.651,521.500.00-23128.70%
AMZN220318P048500002021-05-06 1:51PM EDT2022-03-181,575.691,642.701,661.500.00-1646.41%
AMZN230120P048500002021-04-28 10:26AM EDT2023-01-201,507.951,662.101,675.200.00--433.08%