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:2500.00

CallsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423C02500000	2021-04-16 12:13PM EDT	2021-04-23	898.00	805.70	811.10	0.00	-	1	7	248.32%
AMZN210430C02500000	2021-04-20 2:34PM EDT	2021-04-30	830.39	801.85	815.35	0.00	-	14	15	104.98%
AMZN210507C02500000	2021-04-07 1:47PM EDT	2021-05-07	795.85	802.95	816.50	0.00	-	-	5	55.60%
AMZN210521C02500000	2021-04-21 2:30PM EDT	2021-05-21	853.65	810.05	815.75	0.00	-	1	55	50.67%
AMZN210618C02500000	2021-04-22 3:10PM EDT	2021-06-18	820.77	815.25	821.25	-14.23	-1.70%	2	416	44.73%
AMZN210716C02500000	2021-04-07 2:52PM EDT	2021-07-16	818.30	820.50	827.55	0.00	-	5	17	40.21%
AMZN210820C02500000	2021-04-09 3:59PM EDT	2021-08-20	881.00	825.80	840.45	0.00	-	1	11	38.73%
AMZN210917C02500000	2021-04-01 10:26AM EDT	2021-09-17	921.00	840.85	845.85	0.00	-	1	22	36.46%
AMZN211015C02500000	2021-04-05 1:47PM EDT	2021-10-15	769.70	841.65	860.00	0.00	-	1	9	36.89%
AMZN211119C02500000	2021-04-15 10:29AM EDT	2021-11-19	931.47	856.25	873.45	0.00	-	1	26	36.40%
AMZN211217C02500000	2021-04-13 9:30AM EDT	2021-12-17	867.75	863.90	879.10	0.00	-	2	35	35.21%
AMZN220121C02500000	2021-04-19 2:50PM EDT	2022-01-21	880.00	875.00	889.75	-40.00	-4.35%	1	1,204	34.60%
AMZN220318C02500000	2021-04-09 2:42PM EDT	2022-03-18	949.00	890.50	909.50	0.00	-	1	7	34.26%
AMZN220617C02500000	2021-04-20 3:33PM EDT	2022-06-17	953.45	919.50	937.00	0.00	-	2	125	33.50%
AMZN230120C02500000	2021-04-22 3:17PM EDT	2023-01-20	992.80	991.00	1,000.05	-2.90	-0.29%	3	236	32.66%

PutsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423P02500000	2021-04-22 1:13PM EDT	2021-04-23	0.01	0.00	0.02	-0.02	-66.67%	4	166	150.00%
AMZN210430P02500000	2021-04-22 3:49PM EDT	2021-04-30	0.53	0.48	0.75	-0.17	-24.29%	41	339	75.34%
AMZN210507P02500000	2021-04-22 3:07PM EDT	2021-05-07	1.45	1.24	1.84	-0.24	-14.20%	12	211	61.60%
AMZN210514P02500000	2021-04-22 11:49AM EDT	2021-05-14	2.15	2.04	2.58	-0.60	-21.82%	2	65	53.82%
AMZN210521P02500000	2021-04-22 3:33PM EDT	2021-05-21	3.10	3.00	3.30	-0.05	-1.59%	8	906	49.46%
AMZN210528P02500000	2021-04-22 3:57PM EDT	2021-05-28	4.55	4.00	4.90	-0.69	-13.17%	2	29	47.35%
AMZN210618P02500000	2021-04-22 2:24PM EDT	2021-06-18	7.56	7.10	7.80	+0.53	+7.54%	2	1,263	40.91%
AMZN210716P02500000	2021-04-22 1:57PM EDT	2021-07-16	12.70	11.50	12.50	+1.39	+12.29%	12	896	36.84%
AMZN210820P02500000	2021-04-20 3:42PM EDT	2021-08-20	21.42	20.70	22.25	0.00	-	6	492	35.41%
AMZN210917P02500000	2021-04-22 1:31PM EDT	2021-09-17	26.84	27.45	28.95	-0.61	-2.22%	7	516	34.13%
AMZN211015P02500000	2021-04-22 3:28PM EDT	2021-10-15	34.80	33.25	36.05	+6.35	+22.32%	6	547	33.26%
AMZN211119P02500000	2021-04-19 11:32AM EDT	2021-11-19	44.12	45.70	49.10	+3.12	+7.61%	3	318	33.33%
AMZN211217P02500000	2021-04-15 1:34PM EDT	2021-12-17	48.20	52.20	55.95	-4.30	-8.19%	9	117	32.65%
AMZN220121P02500000	2021-04-22 3:58PM EDT	2022-01-21	63.20	61.00	65.00	+4.95	+8.50%	41	2,913	32.07%
AMZN220318P02500000	2021-04-22 10:34AM EDT	2022-03-18	66.50	73.50	77.80	-7.50	-10.14%	6	253	31.13%
AMZN220617P02500000	2021-04-22 9:39AM EDT	2022-06-17	92.20	96.70	102.70	-4.33	-4.49%	5	799	30.63%
AMZN230120P02500000	2021-04-22 2:01PM EDT	2023-01-20	155.50	152.30	154.80	+6.00	+4.01%	16	828	29.62%