Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,486.90-2.34 (-0.07%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
Strike:5300.00
CallsforJune 25, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210716C053000002021-06-18 3:46PM EDT2021-07-160.190.180.21+0.09+90.00%3651,76950.64%
AMZN210820C053000002021-06-18 3:38PM EDT2021-08-201.311.201.43+0.34+35.05%981,18040.61%
AMZN210917C053000002021-06-18 2:42PM EDT2021-09-172.572.502.86+0.47+22.38%6838736.66%
AMZN211015C053000002021-06-17 3:33PM EDT2021-10-153.403.554.500.00-343234.04%
AMZN211119C053000002021-06-18 2:38PM EDT2021-11-197.406.908.20+0.95+14.73%114732.72%
AMZN211217C053000002021-06-16 11:32AM EDT2021-12-177.309.1510.800.00-320831.48%
AMZN220121C053000002021-06-18 3:45PM EDT2022-01-2113.5012.6014.55+0.92+7.31%532,57630.37%
AMZN220318C053000002021-06-18 2:29PM EDT2022-03-1824.2023.1525.45+1.40+6.14%720230.18%
AMZN220617C053000002021-06-17 3:47PM EDT2022-06-1745.2544.3547.10+1.25+2.84%42,92130.04%
AMZN230120C053000002021-06-17 3:39PM EDT2023-01-20101.65100.20105.70+1.14+1.13%728129.73%
AMZN230616C053000002021-06-18 12:21PM EDT2023-06-16157.15152.00164.00+5.65+3.73%1934330.76%
PutsforJune 25, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210716P053000002021-06-07 11:30AM EDT2021-07-162,108.051,805.551,819.200.00-6074.47%
AMZN210820P053000002021-04-19 12:58PM EDT2021-08-201,921.402,083.002,097.200.00-10129.40%
AMZN211119P053000002021-05-17 12:10AM EDT2021-11-192,150.120.000.000.00---0.00%
AMZN220121P053000002021-06-15 10:46AM EDT2022-01-211,852.001,808.851,823.750.00-1728.89%
AMZN220318P053000002021-05-10 10:18AM EDT2022-03-182,062.602,012.302,029.400.00-1254.98%
AMZN220617P053000002021-06-17 2:02PM EDT2022-06-171,841.601,828.001,847.000.00-21327.89%
AMZN230616P053000002021-05-05 3:59PM EDT2023-06-162,091.592,133.002,151.000.00--141.30%