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:2100.00

CallsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210430C02100000	2021-04-13 11:26AM EDT	2021-04-30	1,328.35	1,201.20	1,214.75	0.00	-	1	1	156.53%
AMZN210507C02100000	2021-03-30 2:37PM EDT	2021-05-07	958.85	1,201.55	1,215.30	0.00	-	-	1	116.03%
AMZN210514C02100000	2021-04-13 11:26AM EDT	2021-05-14	1,332.35	1,201.85	1,216.05	0.00	-	1	1	97.63%
AMZN210521C02100000	2021-04-13 2:08PM EDT	2021-05-21	1,309.89	1,207.40	1,213.25	0.00	-	3	4	66.69%
AMZN210618C02100000	2021-04-16 3:43PM EDT	2021-06-18	1,305.85	1,209.95	1,216.00	0.00	-	2	349	55.29%
AMZN210716C02100000	2021-04-08 3:55PM EDT	2021-07-16	1,208.15	1,212.35	1,219.50	0.00	-	5	29	53.29%
AMZN210820C02100000	2021-04-20 12:13PM EDT	2021-08-20	1,243.42	1,211.20	1,227.85	0.00	-	1	7	50.43%
AMZN210917C02100000	2021-04-07 12:07PM EDT	2021-09-17	1,208.23	1,218.80	1,229.70	0.00	-	1	3	46.34%
AMZN211015C02100000	2021-04-16 9:43AM EDT	2021-10-15	1,292.46	1,218.60	1,236.10	0.00	-	1	9	45.19%
AMZN211119C02100000	2021-04-13 11:51AM EDT	2021-11-19	1,348.02	1,224.55	1,242.10	0.00	-	1	17	43.33%
AMZN220121C02100000	2021-04-19 2:40PM EDT	2022-01-21	1,301.43	1,234.25	1,248.90	0.00	-	3	394	39.90%
AMZN220617C02100000	2021-04-12 12:05PM EDT	2022-06-17	1,329.16	1,255.40	1,273.50	0.00	-	5	28	36.88%
AMZN230120C02100000	2021-04-15 12:26PM EDT	2023-01-20	1,365.86	1,298.35	1,312.00	0.00	-	3	39	34.93%

PutsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423P02100000	2021-04-13 12:11PM EDT	2021-04-23	0.05	0.00	0.07	0.00	-	1	93	257.81%
AMZN210430P02100000	2021-04-20 10:22AM EDT	2021-04-30	0.10	0.00	0.11	0.00	-	1	45	94.34%
AMZN210507P02100000	2021-04-14 3:57PM EDT	2021-05-07	0.80	0.11	0.65	0.00	-	3	57	81.35%
AMZN210514P02100000	2021-04-22 1:46PM EDT	2021-05-14	0.50	0.40	0.60	-0.18	-26.47%	3	20	69.04%
AMZN210521P02100000	2021-04-21 11:22AM EDT	2021-05-21	0.93	0.78	1.29	-0.07	-7.00%	1	369	65.11%
AMZN210618P02100000	2021-04-22 3:17PM EDT	2021-06-18	2.72	2.26	2.99	+0.17	+6.67%	13	584	52.23%
AMZN210716P02100000	2021-04-22 2:57PM EDT	2021-07-16	4.40	3.95	4.85	+0.10	+2.33%	3	86	46.80%
AMZN210820P02100000	2021-04-22 2:59PM EDT	2021-08-20	7.90	7.40	8.45	+0.87	+12.38%	5	171	43.19%
AMZN210917P02100000	2021-04-22 3:09PM EDT	2021-09-17	10.30	10.10	10.85	+0.55	+5.64%	2	105	40.70%
AMZN211015P02100000	2021-04-22 3:07PM EDT	2021-10-15	12.75	12.15	13.10	+0.60	+4.94%	2	59	38.69%
AMZN211119P02100000	2021-04-22 2:51PM EDT	2021-11-19	17.30	17.00	18.40	+0.70	+4.22%	4	72	37.88%
AMZN211217P02100000	2021-04-21 12:44PM EDT	2021-12-17	19.40	19.70	21.30	0.00	-	2	125	36.75%
AMZN220121P02100000	2021-04-22 3:17PM EDT	2022-01-21	24.15	23.65	25.25	+0.15	+0.62%	2	418	35.67%
AMZN220318P02100000	2021-04-22 3:08PM EDT	2022-03-18	27.85	27.55	29.25	+1.35	+5.09%	4	259	33.66%
AMZN220617P02100000	2021-04-07 3:34PM EDT	2022-06-17	39.80	37.30	40.30	0.00	-	1	308	32.31%
AMZN230120P02100000	2021-04-14 12:25PM EDT	2023-01-20	70.00	66.00	69.40	0.00	-	100	224	30.69%