Mail

Canada markets closed

S&P/TSX
19,351.32
+29.42(+0.15%)
S&P 500
4,185.47
+15.05(+0.36%)
DOW
34,200.67
+164.67(+0.48%)

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

3,399.44+20.35 (+0.60%)

At close: 4:00PM EDT

In The Money

Show:ListStraddle

Strike:1720.00

CallsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210618C01720000	2021-03-08 10:48AM EDT	2021-06-18	1,337.00	1,564.00	1,571.45	0.00	-	2	20	0.00%
AMZN210917C01720000	2021-02-17 4:55PM EDT	2021-09-17	1,602.51	1,362.65	1,375.50	0.00	-	1	2	0.00%
AMZN211015C01720000	2021-01-25 12:05PM EDT	2021-10-15	1,552.75	1,450.00	1,460.00	0.00	-	1	1	0.00%
AMZN220121C01720000	2021-04-16 2:09PM EDT	2022-01-21	1,693.68	1,688.15	1,706.00	+57.81	+3.53%	4	44	49.93%
AMZN220617C01720000	2021-03-31 3:32PM EDT	2022-06-17	1,416.54	1,698.50	1,716.00	0.00	-	16	20	43.44%
AMZN230120C01720000	2021-04-16 2:00PM EDT	2023-01-20	1,720.95	1,719.05	1,736.00	+42.25	+2.52%	2	12	39.48%

PutsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423P01720000	2021-04-05 12:19PM EDT	2021-04-23	0.10	0.00	0.34	0.00	-	3	5	174.02%
AMZN210521P01720000	2021-04-09 12:08PM EDT	2021-05-21	0.46	0.00	0.62	0.00	-	1	11	77.05%
AMZN210618P01720000	2021-04-09 3:46PM EDT	2021-06-18	1.30	0.55	1.34	0.00	-	1	155	63.76%
AMZN210716P01720000	2021-03-08 10:46AM EDT	2021-07-16	7.85	0.00	0.00	0.00	-	1	56	25.00%
AMZN210820P01720000	2021-03-04 4:53PM EDT	2021-08-20	12.90	3.55	4.35	0.00	-	4	7	53.56%
AMZN210917P01720000	2021-02-25 10:30AM EDT	2021-09-17	11.55	7.40	8.45	0.00	-	1	6	53.78%
AMZN211015P01720000	2021-01-04 11:47AM EDT	2021-10-15	15.00	10.95	13.65	0.00	-	2	4	53.30%
AMZN211119P01720000	2021-03-19 3:41PM EDT	2021-11-19	14.55	6.35	7.35	0.00	-	1	7	44.72%
AMZN211217P01720000	2021-01-19 1:01AM EDT	2021-12-17	20.55	0.00	0.00	0.00	-	-	1	12.50%
AMZN220121P01720000	2021-03-08 1:59PM EDT	2022-01-21	23.20	9.70	10.75	0.00	-	1	38	41.92%
AMZN220617P01720000	2021-04-01 10:41AM EDT	2022-06-17	18.20	12.95	15.95	0.00	-	9	64	36.46%
AMZN230120P01720000	2021-04-01 1:05PM EDT	2023-01-20	29.65	24.30	27.90	0.00	-	4	13	33.29%