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:2500.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423C025000002021-04-16 12:13PM EDT2021-04-23898.00805.70811.100.00-17248.32%
AMZN210430C025000002021-04-20 2:34PM EDT2021-04-30830.39801.85815.350.00-1415104.98%
AMZN210507C025000002021-04-07 1:47PM EDT2021-05-07795.85802.95816.500.00--555.60%
AMZN210521C025000002021-04-21 2:30PM EDT2021-05-21853.65810.05815.750.00-15550.67%
AMZN210618C025000002021-04-22 3:10PM EDT2021-06-18820.77815.25821.25-14.23-1.70%241644.73%
AMZN210716C025000002021-04-07 2:52PM EDT2021-07-16818.30820.50827.550.00-51740.21%
AMZN210820C025000002021-04-09 3:59PM EDT2021-08-20881.00825.80840.450.00-11138.73%
AMZN210917C025000002021-04-01 10:26AM EDT2021-09-17921.00840.85845.850.00-12236.46%
AMZN211015C025000002021-04-05 1:47PM EDT2021-10-15769.70841.65860.000.00-1936.89%
AMZN211119C025000002021-04-15 10:29AM EDT2021-11-19931.47856.25873.450.00-12636.40%
AMZN211217C025000002021-04-13 9:30AM EDT2021-12-17867.75863.90879.100.00-23535.21%
AMZN220121C025000002021-04-19 2:50PM EDT2022-01-21880.00875.00889.75-40.00-4.35%11,20434.60%
AMZN220318C025000002021-04-09 2:42PM EDT2022-03-18949.00890.50909.500.00-1734.26%
AMZN220617C025000002021-04-20 3:33PM EDT2022-06-17953.45919.50937.000.00-212533.50%
AMZN230120C025000002021-04-22 3:17PM EDT2023-01-20992.80991.001,000.05-2.90-0.29%323632.66%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423P025000002021-04-22 1:13PM EDT2021-04-230.010.000.02-0.02-66.67%4166150.00%
AMZN210430P025000002021-04-22 3:49PM EDT2021-04-300.530.480.75-0.17-24.29%4133975.34%
AMZN210507P025000002021-04-22 3:07PM EDT2021-05-071.451.241.84-0.24-14.20%1221161.60%
AMZN210514P025000002021-04-22 11:49AM EDT2021-05-142.152.042.58-0.60-21.82%26553.82%
AMZN210521P025000002021-04-22 3:33PM EDT2021-05-213.103.003.30-0.05-1.59%890649.46%
AMZN210528P025000002021-04-22 3:57PM EDT2021-05-284.554.004.90-0.69-13.17%22947.35%
AMZN210618P025000002021-04-22 2:24PM EDT2021-06-187.567.107.80+0.53+7.54%21,26340.91%
AMZN210716P025000002021-04-22 1:57PM EDT2021-07-1612.7011.5012.50+1.39+12.29%1289636.84%
AMZN210820P025000002021-04-20 3:42PM EDT2021-08-2021.4220.7022.250.00-649235.41%
AMZN210917P025000002021-04-22 1:31PM EDT2021-09-1726.8427.4528.95-0.61-2.22%751634.13%
AMZN211015P025000002021-04-22 3:28PM EDT2021-10-1534.8033.2536.05+6.35+22.32%654733.26%
AMZN211119P025000002021-04-19 11:32AM EDT2021-11-1944.1245.7049.10+3.12+7.61%331833.33%
AMZN211217P025000002021-04-15 1:34PM EDT2021-12-1748.2052.2055.95-4.30-8.19%911732.65%
AMZN220121P025000002021-04-22 3:58PM EDT2022-01-2163.2061.0065.00+4.95+8.50%412,91332.07%
AMZN220318P025000002021-04-22 10:34AM EDT2022-03-1866.5073.5077.80-7.50-10.14%625331.13%
AMZN220617P025000002021-04-22 9:39AM EDT2022-06-1792.2096.70102.70-4.33-4.49%579930.63%
AMZN230120P025000002021-04-22 2:01PM EDT2023-01-20155.50152.30154.80+6.00+4.01%1682829.62%