Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,309.04-52.98 (-1.58%)
At close: 4:00PM EDT

3,309.12 +0.08 (0.00%)
After hours: 7:59PM EDT

In The Money
Show:ListStraddle
Strike:2000.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423C020000002021-04-19 12:08AM EDT2021-04-231,370.051,305.551,311.250.00--1422.27%
AMZN210430C020000002021-03-29 1:16PM EDT2021-04-301,091.311,301.151,314.650.00-12170.74%
AMZN210507C020000002021-04-14 3:42PM EDT2021-05-071,380.931,301.601,315.150.00-12126.39%
AMZN210521C020000002021-04-22 9:30AM EDT2021-05-211,365.401,307.101,312.95+35.40+2.66%1770.92%
AMZN210618C020000002021-04-19 9:41AM EDT2021-06-181,440.001,309.301,315.400.00-156159.03%
AMZN210716C020000002021-04-05 1:33PM EDT2021-07-161,373.401,311.301,318.400.00-11652.61%
AMZN210820C020000002021-04-16 10:34AM EDT2021-08-201,381.611,309.501,325.550.00-1753.48%
AMZN210917C020000002021-04-13 3:42PM EDT2021-09-171,420.631,316.451,327.400.00-1749.22%
AMZN211015C020000002021-03-17 10:11AM EDT2021-10-151,132.751,402.051,418.250.00-1271.37%
AMZN211119C020000002021-02-22 10:34AM EDT2021-11-191,240.001,144.751,152.000.00-1120.00%
AMZN211217C020000002021-03-15 3:15PM EDT2021-12-171,119.441,349.701,367.200.00--751.44%
AMZN220121C020000002021-04-21 3:46PM EDT2022-01-211,389.001,329.001,343.750.00-276541.82%
AMZN220318C020000002021-03-17 3:29PM EDT2022-03-181,216.001,422.501,440.500.00--155.77%
AMZN220617C020000002021-04-16 1:34PM EDT2022-06-171,448.001,346.001,364.000.00-614138.12%
AMZN230120C020000002021-04-15 10:04AM EDT2023-01-201,434.121,379.551,396.50-25.88-1.77%137735.68%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423P020000002021-04-08 2:29PM EDT2021-04-230.150.000.220.00-1016310.16%
AMZN210430P020000002021-04-21 2:09PM EDT2021-04-300.050.000.050.00-52898.05%
AMZN210507P020000002021-04-12 12:18PM EDT2021-05-070.550.000.510.00-12486.08%
AMZN210521P020000002021-04-21 3:27PM EDT2021-05-210.760.521.03+0.01+1.33%356969.19%
AMZN210528P020000002021-04-22 1:36PM EDT2021-05-280.880.831.39-0.14-13.73%2164.66%
AMZN210618P020000002021-04-22 3:21PM EDT2021-06-182.102.002.10+0.09+4.48%142,84255.39%
AMZN210716P020000002021-04-22 1:57PM EDT2021-07-163.503.253.85+0.10+2.94%918049.47%
AMZN210820P020000002021-04-21 10:20AM EDT2021-08-206.305.906.850.00-513945.54%
AMZN210917P020000002021-04-22 2:49PM EDT2021-09-178.167.808.85+0.61+8.08%249342.84%
AMZN211015P020000002021-04-16 11:45AM EDT2021-10-159.309.7510.650.00-415240.61%
AMZN211119P020000002021-04-19 12:45PM EDT2021-11-1912.6513.5014.800.00-610439.49%
AMZN211217P020000002021-04-22 1:26PM EDT2021-12-1715.6115.8017.10-0.86-5.22%26638.20%
AMZN220121P020000002021-04-22 3:17PM EDT2022-01-2119.6519.0520.50+1.05+5.65%21,27937.07%
AMZN220318P020000002021-04-21 1:49PM EDT2022-03-1821.8021.8023.350.00-125234.75%
AMZN220617P020000002021-04-22 1:17PM EDT2022-06-1729.1029.1031.40-0.32-1.09%460132.96%
AMZN230120P020000002021-04-22 1:50PM EDT2023-01-2053.0052.3055.30+0.60+1.15%263531.06%