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:2400.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423C024000002021-04-12 10:26AM EDT2021-04-23976.00905.50911.100.00-214279.93%
AMZN210430C024000002021-03-26 2:36PM EDT2021-04-30614.00902.70915.150.00-22117.17%
AMZN210507C024000002021-04-09 3:12PM EDT2021-05-07960.99902.50916.050.00-1256.10%
AMZN210521C024000002021-04-15 3:43PM EDT2021-05-21985.67909.10914.800.00-1754.57%
AMZN210618C024000002021-04-09 3:52PM EDT2021-06-18986.33913.35919.350.00-124248.35%
AMZN210716C024000002021-04-12 1:05PM EDT2021-07-161,002.10917.65924.750.00-13143.22%
AMZN210820C024000002021-03-29 10:41AM EDT2021-08-20700.00920.35936.100.00-23141.38%
AMZN210917C024000002021-03-31 2:05PM EDT2021-09-17745.85933.65939.150.00-61738.30%
AMZN211015C024000002021-04-21 3:57PM EDT2021-10-15991.85933.50948.650.00-2337.86%
AMZN211119C024000002021-02-24 11:06AM EDT2021-11-19842.00729.85736.600.00--40.00%
AMZN211217C024000002021-04-15 10:29AM EDT2021-12-171,064.75951.45968.200.00-11236.68%
AMZN220121C024000002021-04-19 3:11PM EDT2022-01-211,023.61960.60976.050.00-747735.68%
AMZN220617C024000002021-04-20 3:33PM EDT2022-06-171,033.56999.251,015.500.00-12434.01%
AMZN230120C024000002021-04-20 3:36PM EDT2023-01-201,096.851,062.801,075.000.00-214733.25%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423P024000002021-04-20 3:59PM EDT2021-04-230.030.030.020.00-24146181.25%
AMZN210430P024000002021-04-22 3:44PM EDT2021-04-300.250.300.52-0.06-19.35%7418081.54%
AMZN210507P024000002021-04-20 12:24PM EDT2021-05-070.920.791.34-0.51-35.66%77966.33%
AMZN210514P024000002021-04-22 12:58PM EDT2021-05-141.401.392.09-0.30-17.65%113458.33%
AMZN210521P024000002021-04-22 3:26PM EDT2021-05-212.342.132.62-0.01-0.43%3549553.03%
AMZN210618P024000002021-04-22 11:44AM EDT2021-06-186.055.356.10+0.45+8.04%752543.89%
AMZN210716P024000002021-04-19 11:54AM EDT2021-07-168.808.859.65-0.15-1.68%236939.11%
AMZN210820P024000002021-04-22 3:43PM EDT2021-08-2016.2015.7017.20+1.26+8.43%2126037.15%
AMZN210917P024000002021-04-22 12:54PM EDT2021-09-1719.5520.7522.05-0.44-2.20%520335.44%
AMZN211015P024000002021-04-22 3:06PM EDT2021-10-1526.2025.4527.60+0.30+1.16%128334.37%
AMZN211119P024000002021-04-16 12:42PM EDT2021-11-1935.6635.3037.950.00-110134.19%
AMZN211217P024000002021-04-15 1:34PM EDT2021-12-1737.6040.5543.550.00-19233.42%
AMZN220121P024000002021-04-22 3:13PM EDT2022-01-2148.5847.8051.05+3.58+7.96%371232.74%
AMZN220318P024000002021-04-16 3:53PM EDT2022-03-1856.1957.5561.200.00-114231.59%
AMZN220617P024000002021-04-22 3:17PM EDT2022-06-1780.4477.1580.90+6.44+8.70%121,04330.75%
AMZN230120P024000002021-04-15 12:39PM EDT2023-01-20123.60125.20129.950.00-147729.96%