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:2100.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210430C021000002021-04-13 11:26AM EDT2021-04-301,328.351,201.201,214.750.00-11156.53%
AMZN210507C021000002021-03-30 2:37PM EDT2021-05-07958.851,201.551,215.300.00--1116.03%
AMZN210514C021000002021-04-13 11:26AM EDT2021-05-141,332.351,201.851,216.050.00-1197.63%
AMZN210521C021000002021-04-13 2:08PM EDT2021-05-211,309.891,207.401,213.250.00-3466.69%
AMZN210618C021000002021-04-16 3:43PM EDT2021-06-181,305.851,209.951,216.000.00-234955.29%
AMZN210716C021000002021-04-08 3:55PM EDT2021-07-161,208.151,212.351,219.500.00-52953.29%
AMZN210820C021000002021-04-20 12:13PM EDT2021-08-201,243.421,211.201,227.850.00-1750.43%
AMZN210917C021000002021-04-07 12:07PM EDT2021-09-171,208.231,218.801,229.700.00-1346.34%
AMZN211015C021000002021-04-16 9:43AM EDT2021-10-151,292.461,218.601,236.100.00-1945.19%
AMZN211119C021000002021-04-13 11:51AM EDT2021-11-191,348.021,224.551,242.100.00-11743.33%
AMZN220121C021000002021-04-19 2:40PM EDT2022-01-211,301.431,234.251,248.900.00-339439.90%
AMZN220617C021000002021-04-12 12:05PM EDT2022-06-171,329.161,255.401,273.500.00-52836.88%
AMZN230120C021000002021-04-15 12:26PM EDT2023-01-201,365.861,298.351,312.000.00-33934.93%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423P021000002021-04-13 12:11PM EDT2021-04-230.050.000.070.00-193257.81%
AMZN210430P021000002021-04-20 10:22AM EDT2021-04-300.100.000.110.00-14594.34%
AMZN210507P021000002021-04-14 3:57PM EDT2021-05-070.800.110.650.00-35781.35%
AMZN210514P021000002021-04-22 1:46PM EDT2021-05-140.500.400.60-0.18-26.47%32069.04%
AMZN210521P021000002021-04-21 11:22AM EDT2021-05-210.930.781.29-0.07-7.00%136965.11%
AMZN210618P021000002021-04-22 3:17PM EDT2021-06-182.722.262.99+0.17+6.67%1358452.23%
AMZN210716P021000002021-04-22 2:57PM EDT2021-07-164.403.954.85+0.10+2.33%38646.80%
AMZN210820P021000002021-04-22 2:59PM EDT2021-08-207.907.408.45+0.87+12.38%517143.19%
AMZN210917P021000002021-04-22 3:09PM EDT2021-09-1710.3010.1010.85+0.55+5.64%210540.70%
AMZN211015P021000002021-04-22 3:07PM EDT2021-10-1512.7512.1513.10+0.60+4.94%25938.69%
AMZN211119P021000002021-04-22 2:51PM EDT2021-11-1917.3017.0018.40+0.70+4.22%47237.88%
AMZN211217P021000002021-04-21 12:44PM EDT2021-12-1719.4019.7021.300.00-212536.75%
AMZN220121P021000002021-04-22 3:17PM EDT2022-01-2124.1523.6525.25+0.15+0.62%241835.67%
AMZN220318P021000002021-04-22 3:08PM EDT2022-03-1827.8527.5529.25+1.35+5.09%425933.66%
AMZN220617P021000002021-04-07 3:34PM EDT2022-06-1739.8037.3040.300.00-130832.31%
AMZN230120P021000002021-04-14 12:25PM EDT2023-01-2070.0066.0069.400.00-10022430.69%