Mail

Canada markets closed

S&P/TSX
19,031.64
-111.61(-0.58%)
S&P 500
4,134.98
-38.44(-0.92%)
DOW
33,815.90
-321.41(-0.94%)

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 Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423C02000000	2021-04-19 12:08AM EDT	2021-04-23	1,370.05	1,305.55	1,311.25	0.00	-	-	1	422.27%
AMZN210430C02000000	2021-03-29 1:16PM EDT	2021-04-30	1,091.31	1,301.15	1,314.65	0.00	-	1	2	170.74%
AMZN210507C02000000	2021-04-14 3:42PM EDT	2021-05-07	1,380.93	1,301.60	1,315.15	0.00	-	1	2	126.39%
AMZN210521C02000000	2021-04-22 9:30AM EDT	2021-05-21	1,365.40	1,307.10	1,312.95	+35.40	+2.66%	1	7	70.92%
AMZN210618C02000000	2021-04-19 9:41AM EDT	2021-06-18	1,440.00	1,309.30	1,315.40	0.00	-	1	561	59.03%
AMZN210716C02000000	2021-04-05 1:33PM EDT	2021-07-16	1,373.40	1,311.30	1,318.40	0.00	-	1	16	52.61%
AMZN210820C02000000	2021-04-16 10:34AM EDT	2021-08-20	1,381.61	1,309.50	1,325.55	0.00	-	1	7	53.48%
AMZN210917C02000000	2021-04-13 3:42PM EDT	2021-09-17	1,420.63	1,316.45	1,327.40	0.00	-	1	7	49.22%
AMZN211015C02000000	2021-03-17 10:11AM EDT	2021-10-15	1,132.75	1,402.05	1,418.25	0.00	-	1	2	71.37%
AMZN211119C02000000	2021-02-22 10:34AM EDT	2021-11-19	1,240.00	1,144.75	1,152.00	0.00	-	1	12	0.00%
AMZN211217C02000000	2021-03-15 3:15PM EDT	2021-12-17	1,119.44	1,349.70	1,367.20	0.00	-	-	7	51.44%
AMZN220121C02000000	2021-04-21 3:46PM EDT	2022-01-21	1,389.00	1,329.00	1,343.75	0.00	-	2	765	41.82%
AMZN220318C02000000	2021-03-17 3:29PM EDT	2022-03-18	1,216.00	1,422.50	1,440.50	0.00	-	-	1	55.77%
AMZN220617C02000000	2021-04-16 1:34PM EDT	2022-06-17	1,448.00	1,346.00	1,364.00	0.00	-	6	141	38.12%
AMZN230120C02000000	2021-04-15 10:04AM EDT	2023-01-20	1,434.12	1,379.55	1,396.50	-25.88	-1.77%	1	377	35.68%

PutsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423P02000000	2021-04-08 2:29PM EDT	2021-04-23	0.15	0.00	0.22	0.00	-	10	16	310.16%
AMZN210430P02000000	2021-04-21 2:09PM EDT	2021-04-30	0.05	0.00	0.05	0.00	-	5	28	98.05%
AMZN210507P02000000	2021-04-12 12:18PM EDT	2021-05-07	0.55	0.00	0.51	0.00	-	1	24	86.08%
AMZN210521P02000000	2021-04-21 3:27PM EDT	2021-05-21	0.76	0.52	1.03	+0.01	+1.33%	3	569	69.19%
AMZN210528P02000000	2021-04-22 1:36PM EDT	2021-05-28	0.88	0.83	1.39	-0.14	-13.73%	2	1	64.66%
AMZN210618P02000000	2021-04-22 3:21PM EDT	2021-06-18	2.10	2.00	2.10	+0.09	+4.48%	14	2,842	55.39%
AMZN210716P02000000	2021-04-22 1:57PM EDT	2021-07-16	3.50	3.25	3.85	+0.10	+2.94%	9	180	49.47%
AMZN210820P02000000	2021-04-21 10:20AM EDT	2021-08-20	6.30	5.90	6.85	0.00	-	5	139	45.54%
AMZN210917P02000000	2021-04-22 2:49PM EDT	2021-09-17	8.16	7.80	8.85	+0.61	+8.08%	2	493	42.84%
AMZN211015P02000000	2021-04-16 11:45AM EDT	2021-10-15	9.30	9.75	10.65	0.00	-	4	152	40.61%
AMZN211119P02000000	2021-04-19 12:45PM EDT	2021-11-19	12.65	13.50	14.80	0.00	-	6	104	39.49%
AMZN211217P02000000	2021-04-22 1:26PM EDT	2021-12-17	15.61	15.80	17.10	-0.86	-5.22%	2	66	38.20%
AMZN220121P02000000	2021-04-22 3:17PM EDT	2022-01-21	19.65	19.05	20.50	+1.05	+5.65%	2	1,279	37.07%
AMZN220318P02000000	2021-04-21 1:49PM EDT	2022-03-18	21.80	21.80	23.35	0.00	-	12	52	34.75%
AMZN220617P02000000	2021-04-22 1:17PM EDT	2022-06-17	29.10	29.10	31.40	-0.32	-1.09%	4	601	32.96%
AMZN230120P02000000	2021-04-22 1:50PM EDT	2023-01-20	53.00	52.30	55.30	+0.60	+1.15%	2	635	31.06%