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:4950.00
CallsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618C049500002021-06-08 2:52PM EDT2021-06-180.010.000.050.00-210980.47%
AMZN210716C049500002021-06-11 1:37PM EDT2021-07-160.230.200.26-0.02-8.00%15443.07%
AMZN210820C049500002021-06-03 11:19AM EDT2021-08-201.661.171.66+0.91+121.33%22336.87%
AMZN210917C049500002021-06-11 12:31PM EDT2021-09-172.602.332.93+0.91+53.85%11633.48%
AMZN211015C049500002021-06-10 2:02PM EDT2021-10-153.973.804.550.00-12631.38%
AMZN211119C049500002021-05-24 10:00AM EDT2021-11-196.677.458.400.00-13130.53%
AMZN211217C049500002021-06-10 3:02PM EDT2021-12-1711.3010.1511.150.00-186629.57%
AMZN220121C049500002021-06-10 1:16PM EDT2022-01-2114.1014.0015.350.00-216928.80%
AMZN220318C049500002021-06-07 9:58AM EDT2022-03-1817.1524.9026.650.00-18928.81%
AMZN220617C049500002021-06-10 12:46PM EDT2022-06-1746.2046.9549.350.00-26728.97%
AMZN230120C049500002021-05-11 12:00PM EDT2023-01-2091.54105.75109.600.00-302729.02%
PutsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618P049500002021-05-27 2:36PM EDT2021-06-181,621.401,598.351,608.900.00-11101.66%
AMZN210716P049500002021-05-17 9:35AM EDT2021-07-161,695.001,595.101,613.500.00-3050.11%
AMZN210820P049500002021-03-05 10:39AM EDT2021-08-201,983.151,785.351,794.000.00-11101.73%
AMZN211015P049500002021-05-05 2:13PM EDT2021-10-151,669.591,735.801,753.650.00--068.45%
AMZN211119P049500002021-05-25 11:26AM EDT2021-11-191,702.891,597.551,613.850.00-21631.91%
AMZN211217P049500002021-06-11 10:21AM EDT2021-12-171,604.851,599.051,615.35-1.71-0.11%89030.15%
AMZN220121P049500002021-05-13 3:35PM EDT2022-01-211,785.661,600.301,619.000.00-304329.07%
AMZN220318P049500002021-04-20 3:59PM EDT2022-03-181,633.181,703.001,721.000.00--1543.13%
AMZN220617P049500002020-07-27 2:07PM EDT2022-06-172,031.601,738.001,755.700.00-1141.01%
AMZN230120P049500002021-04-28 10:26AM EDT2023-01-201,593.201,754.801,769.050.00-5733.61%