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:2400.00

CallsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423C02400000	2021-04-12 10:26AM EDT	2021-04-23	976.00	905.50	911.10	0.00	-	2	14	279.93%
AMZN210430C02400000	2021-03-26 2:36PM EDT	2021-04-30	614.00	902.70	915.15	0.00	-	2	2	117.17%
AMZN210507C02400000	2021-04-09 3:12PM EDT	2021-05-07	960.99	902.50	916.05	0.00	-	1	2	56.10%
AMZN210521C02400000	2021-04-15 3:43PM EDT	2021-05-21	985.67	909.10	914.80	0.00	-	1	7	54.57%
AMZN210618C02400000	2021-04-09 3:52PM EDT	2021-06-18	986.33	913.35	919.35	0.00	-	1	242	48.35%
AMZN210716C02400000	2021-04-12 1:05PM EDT	2021-07-16	1,002.10	917.65	924.75	0.00	-	1	31	43.22%
AMZN210820C02400000	2021-03-29 10:41AM EDT	2021-08-20	700.00	920.35	936.10	0.00	-	2	31	41.38%
AMZN210917C02400000	2021-03-31 2:05PM EDT	2021-09-17	745.85	933.65	939.15	0.00	-	6	17	38.30%
AMZN211015C02400000	2021-04-21 3:57PM EDT	2021-10-15	991.85	933.50	948.65	0.00	-	2	3	37.86%
AMZN211119C02400000	2021-02-24 11:06AM EDT	2021-11-19	842.00	729.85	736.60	0.00	-	-	4	0.00%
AMZN211217C02400000	2021-04-15 10:29AM EDT	2021-12-17	1,064.75	951.45	968.20	0.00	-	1	12	36.68%
AMZN220121C02400000	2021-04-19 3:11PM EDT	2022-01-21	1,023.61	960.60	976.05	0.00	-	7	477	35.68%
AMZN220617C02400000	2021-04-20 3:33PM EDT	2022-06-17	1,033.56	999.25	1,015.50	0.00	-	1	24	34.01%
AMZN230120C02400000	2021-04-20 3:36PM EDT	2023-01-20	1,096.85	1,062.80	1,075.00	0.00	-	2	147	33.25%

PutsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423P02400000	2021-04-20 3:59PM EDT	2021-04-23	0.03	0.03	0.02	0.00	-	24	146	181.25%
AMZN210430P02400000	2021-04-22 3:44PM EDT	2021-04-30	0.25	0.30	0.52	-0.06	-19.35%	74	180	81.54%
AMZN210507P02400000	2021-04-20 12:24PM EDT	2021-05-07	0.92	0.79	1.34	-0.51	-35.66%	7	79	66.33%
AMZN210514P02400000	2021-04-22 12:58PM EDT	2021-05-14	1.40	1.39	2.09	-0.30	-17.65%	11	34	58.33%
AMZN210521P02400000	2021-04-22 3:26PM EDT	2021-05-21	2.34	2.13	2.62	-0.01	-0.43%	35	495	53.03%
AMZN210618P02400000	2021-04-22 11:44AM EDT	2021-06-18	6.05	5.35	6.10	+0.45	+8.04%	7	525	43.89%
AMZN210716P02400000	2021-04-19 11:54AM EDT	2021-07-16	8.80	8.85	9.65	-0.15	-1.68%	2	369	39.11%
AMZN210820P02400000	2021-04-22 3:43PM EDT	2021-08-20	16.20	15.70	17.20	+1.26	+8.43%	21	260	37.15%
AMZN210917P02400000	2021-04-22 12:54PM EDT	2021-09-17	19.55	20.75	22.05	-0.44	-2.20%	5	203	35.44%
AMZN211015P02400000	2021-04-22 3:06PM EDT	2021-10-15	26.20	25.45	27.60	+0.30	+1.16%	1	283	34.37%
AMZN211119P02400000	2021-04-16 12:42PM EDT	2021-11-19	35.66	35.30	37.95	0.00	-	1	101	34.19%
AMZN211217P02400000	2021-04-15 1:34PM EDT	2021-12-17	37.60	40.55	43.55	0.00	-	1	92	33.42%
AMZN220121P02400000	2021-04-22 3:13PM EDT	2022-01-21	48.58	47.80	51.05	+3.58	+7.96%	3	712	32.74%
AMZN220318P02400000	2021-04-16 3:53PM EDT	2022-03-18	56.19	57.55	61.20	0.00	-	1	142	31.59%
AMZN220617P02400000	2021-04-22 3:17PM EDT	2022-06-17	80.44	77.15	80.90	+6.44	+8.70%	12	1,043	30.75%
AMZN230120P02400000	2021-04-15 12:39PM EDT	2023-01-20	123.60	125.20	129.95	0.00	-	1	477	29.96%