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:4900.00
CallsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618C049000002021-06-11 9:30AM EDT2021-06-180.050.000.05+0.01+25.00%622092.97%
AMZN210716C049000002021-05-17 1:32PM EDT2021-07-160.710.240.460.00-13745.70%
AMZN210820C049000002021-06-11 9:41AM EDT2021-08-201.841.301.80+0.52+39.39%17236.94%
AMZN210917C049000002021-06-10 1:45PM EDT2021-09-172.672.573.200.00-235833.48%
AMZN211015C049000002021-06-10 9:33AM EDT2021-10-153.754.154.900.00-32331.30%
AMZN211119C049000002021-06-10 1:23PM EDT2021-11-197.968.108.950.00-15830.40%
AMZN211217C049000002021-06-11 3:11PM EDT2021-12-1711.0111.0012.10+2.01+22.33%22529.55%
AMZN220121C049000002021-06-11 3:22PM EDT2022-01-2115.4015.4016.60-0.85-5.23%81,17928.77%
AMZN220318C049000002021-06-03 10:57AM EDT2022-03-1819.8026.8528.600.00-114428.81%
AMZN220617C049000002021-06-11 11:30AM EDT2022-06-1751.9550.0552.40+14.95+40.41%17928.98%
AMZN230120C049000002021-06-09 2:04PM EDT2023-01-20100.71109.20113.100.00-233728.90%
AMZN230616C049000002021-06-11 2:05PM EDT2023-06-16162.36158.00173.00+12.06+8.02%1730.09%
PutsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618P049000002021-04-20 9:41AM EDT2021-06-181,539.700.000.000.00-100.00%
AMZN210716P049000002021-05-05 11:01AM EDT2021-07-161,587.001,689.101,703.550.00-50132.22%
AMZN210820P049000002020-12-08 10:41AM EDT2021-08-201,787.001,722.501,733.000.00--199.17%
AMZN210917P049000002021-04-29 1:56PM EDT2021-09-171,439.651,667.751,685.100.00-1373.56%
AMZN211015P049000002021-05-05 1:52PM EDT2021-10-151,611.911,685.801,703.650.00-6667.95%
AMZN211119P049000002021-05-24 10:00AM EDT2021-11-191,666.421,548.051,564.350.00-13731.70%
AMZN211217P049000002021-06-10 3:02PM EDT2021-12-171,565.531,549.801,566.100.00-166330.01%
AMZN220121P049000002021-04-01 3:43PM EDT2022-01-211,750.771,446.951,460.000.00-10300.00%
AMZN220318P049000002021-05-10 10:22AM EDT2022-03-181,674.771,620.101,637.550.00-2538.28%
AMZN230120P049000002021-04-30 10:02AM EDT2023-01-201,490.301,716.251,734.000.00-505634.29%