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:2200.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210521C022000002021-04-14 12:00PM EDT2021-05-211,170.001,107.901,113.650.00-7762.82%
AMZN210618C022000002021-04-22 3:18PM EDT2021-06-181,112.701,110.751,116.80-36.45-3.17%1231751.73%
AMZN210716C022000002021-04-19 9:38AM EDT2021-07-161,238.001,113.751,120.850.00-12049.74%
AMZN210820C022000002021-04-09 3:09PM EDT2021-08-201,170.001,113.501,129.500.00-1246.96%
AMZN210917C022000002021-04-01 2:34PM EDT2021-09-17962.081,121.651,132.550.00-1843.65%
AMZN211015C022000002021-04-16 9:46AM EDT2021-10-151,190.131,122.001,137.900.00-1942.04%
AMZN211119C022000002021-03-12 4:59PM EDT2021-11-19954.901,179.051,198.200.00-1051.36%
AMZN211217C022000002021-01-19 1:14AM EDT2021-12-17999.100.000.000.00--10.00%
AMZN220121C022000002021-04-22 3:13PM EDT2022-01-211,156.001,140.951,155.50-17.45-1.49%156038.20%
AMZN220617C022000002021-03-25 12:32PM EDT2022-06-17973.451,167.001,185.000.00-11635.79%
AMZN230120C022000002021-04-12 1:42PM EDT2023-01-201,297.251,216.251,229.500.00-23234.22%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423P022000002021-04-15 12:31PM EDT2021-04-230.030.000.020.00-1136214.06%
AMZN210430P022000002021-04-22 2:20PM EDT2021-04-300.150.000.15-0.16-51.61%111287.30%
AMZN210507P022000002021-04-16 1:59PM EDT2021-05-070.740.290.830.00-12914176.64%
AMZN210521P022000002021-04-22 2:20PM EDT2021-05-211.281.101.33-0.11-7.91%4950660.17%
AMZN210618P022000002021-04-21 3:49PM EDT2021-06-183.303.053.750.00-1051749.96%
AMZN210716P022000002021-04-22 11:05AM EDT2021-07-165.105.206.10-0.30-5.56%1221844.19%
AMZN210820P022000002021-04-21 11:25AM EDT2021-08-209.509.4510.600.00-2014441.04%
AMZN210917P022000002021-04-22 3:40PM EDT2021-09-1712.9012.5513.55+0.75+6.17%229138.77%
AMZN211015P022000002021-04-22 1:57PM EDT2021-10-1516.2015.3516.45+0.75+4.85%17037.01%
AMZN211119P022000002021-04-15 3:50PM EDT2021-11-1919.4521.5023.20-0.45-2.26%912236.48%
AMZN211217P022000002021-04-19 3:18PM EDT2021-12-1724.1024.8526.800.00-912835.46%
AMZN220121P022000002021-04-22 3:15PM EDT2022-01-2130.2029.7031.70-0.07-0.23%283034.52%
AMZN220318P022000002021-04-16 2:05PM EDT2022-03-1832.0035.1537.600.00-413032.88%
AMZN220617P022000002021-04-19 11:18AM EDT2022-06-1744.8047.8051.300.00-138131.74%
AMZN230120P022000002021-04-21 11:30AM EDT2023-01-2079.9582.4086.350.00-5233130.38%