Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,415.25+32.12 (+0.95%)
At close: 4:00PM EDT
3,412.11 -3.14 (-0.09%)
After hours: 04:18PM EDT
In The Money
Show:ListStraddle
Strike:5200.00
CallsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618C052000002021-05-26 11:38AM EDT2021-06-180.020.000.010.00-10296118.75%
AMZN210716C052000002021-06-16 3:51PM EDT2021-07-160.100.070.09-0.06-37.50%187544.63%
AMZN210820C052000002021-06-08 1:58PM EDT2021-08-200.650.781.170.00-213438.70%
AMZN210917C052000002021-06-07 10:20AM EDT2021-09-171.601.802.340.00-1035.19%
AMZN211015C052000002021-06-16 10:14AM EDT2021-10-153.403.103.80+0.40+13.33%556532.91%
AMZN211119C052000002021-06-10 3:39PM EDT2021-11-195.656.307.250.00-2031.89%
AMZN211217C052000002021-06-16 12:35PM EDT2021-12-178.808.559.65+1.13+14.73%216030.76%
AMZN220121C052000002021-06-16 3:40PM EDT2022-01-2112.6011.9013.15+1.83+16.99%3029.75%
AMZN220318C052000002021-06-16 10:57AM EDT2022-03-1822.3021.3023.15+3.60+19.25%176229.60%
AMZN220617C052000002021-06-09 3:03PM EDT2022-06-1741.5041.1543.80+1.90+4.80%162029.58%
AMZN230120C052000002021-06-14 11:19AM EDT2023-01-2085.9295.1099.350.00-16629.33%
AMZN230616C052000002021-06-16 9:50AM EDT2023-06-16142.43143.25155.70+14.85+11.64%123130.41%
PutsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210618P052000002021-01-27 10:35AM EDT2021-06-181,917.902,099.802,112.800.00-16635.04%
AMZN210716P052000002021-04-28 9:40AM EDT2021-07-161,770.451,956.151,966.450.00-20154.60%
AMZN210820P052000002021-04-29 11:55AM EDT2021-08-201,742.351,967.751,983.000.00-20109.05%
AMZN211119P052000002021-06-16 12:41PM EDT2021-11-191,809.201,777.851,793.70-241.07-11.76%2033.11%
AMZN211217P052000002021-06-15 3:08PM EDT2021-12-171,789.561,778.101,794.05-33.83-1.86%219830.71%
AMZN220121P052000002021-06-15 2:08PM EDT2022-01-211,814.201,778.101,793.450.00-44927.89%
AMZN220318P052000002021-06-11 3:49PM EDT2022-03-181,861.051,783.151,798.700.00-2026.98%