Mail

Canada markets closed

S&P/TSX
19,204.42
-146.90(-0.76%)
S&P 500
4,163.26
-22.21(-0.53%)
DOW
34,077.63
-123.04(-0.36%)

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

3,372.01-27.43 (-0.81%)

At close: 4:00PM EDT

3,376.00 +3.99 (0.12%)
After hours: 7:59PM EDT

In The Money

Show:ListStraddle

Strike:2600.00

CallsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423C02600000	2021-04-13 1:42PM EDT	2021-04-23	817.55	769.10	777.70	0.00	-	16	16	109.77%
AMZN210430C02600000	2021-04-14 2:21PM EDT	2021-04-30	746.20	768.40	781.10	0.00	-	2	29	72.86%
AMZN210507C02600000	2021-04-14 11:04AM EDT	2021-05-07	760.00	770.00	782.55	0.00	-	1	4	61.11%
AMZN210521C02600000	2021-04-13 9:57AM EDT	2021-05-21	821.90	776.60	782.80	0.00	-	3	35	50.91%
AMZN210618C02600000	2021-04-19 9:37AM EDT	2021-06-18	836.44	782.25	788.75	+34.87	+4.35%	1	226	43.82%
AMZN210716C02600000	2021-04-13 1:32PM EDT	2021-07-16	833.11	789.45	794.50	0.00	-	1	27	38.87%
AMZN210820C02600000	2021-04-07 12:02PM EDT	2021-08-20	730.00	795.80	812.35	0.00	-	2	13	38.62%
AMZN210917C02600000	2021-04-01 3:02PM EDT	2021-09-17	611.13	804.05	820.65	0.00	-	1	8	36.93%
AMZN211015C02600000	2021-03-04 11:06AM EDT	2021-10-15	543.17	628.60	636.90	0.00	-	1	3	0.00%
AMZN211119C02600000	2021-04-01 2:51PM EDT	2021-11-19	639.66	829.15	845.95	0.00	-	2	4	35.75%
AMZN211217C02600000	2021-04-14 9:30AM EDT	2021-12-17	874.75	838.10	854.20	0.00	-	1	14	34.96%
AMZN220121C02600000	2021-04-19 1:38PM EDT	2022-01-21	864.50	849.90	863.75	+8.85	+1.03%	4	397	34.07%
AMZN220318C02600000	2021-04-13 2:21PM EDT	2022-03-18	916.58	868.00	882.25	0.00	-	3	11	33.44%
AMZN220617C02600000	2021-04-14 1:19PM EDT	2022-06-17	899.32	899.90	914.45	0.00	-	15	102	33.08%
AMZN230120C02600000	2021-04-13 3:50PM EDT	2023-01-20	998.00	980.80	991.50	+17.60	+1.80%	1	105	33.13%

PutsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423P02600000	2021-04-19 3:49PM EDT	2021-04-23	0.04	0.01	0.05	-0.08	-66.67%	10	146	75.39%
AMZN210430P02600000	2021-04-19 3:48PM EDT	2021-04-30	1.90	1.49	1.90	+0.45	+31.03%	111	127	68.01%
AMZN210507P02600000	2021-04-16 1:06PM EDT	2021-05-07	3.03	2.38	3.20	+0.23	+8.21%	2	138	57.14%
AMZN210514P02600000	2021-04-16 2:26PM EDT	2021-05-14	3.69	3.45	4.25	+0.13	+3.65%	2	23	51.01%
AMZN210521P02600000	2021-04-19 3:57PM EDT	2021-05-21	4.94	4.55	5.05	+0.29	+6.24%	77	1,419	47.19%
AMZN210528P02600000	2021-04-19 11:58AM EDT	2021-05-28	6.30	5.80	6.60	+0.30	+5.00%	5	19	44.84%
AMZN210618P02600000	2021-04-19 3:11PM EDT	2021-06-18	10.05	8.95	10.00	+1.50	+17.54%	11	1,085	39.19%
AMZN210716P02600000	2021-04-19 3:46PM EDT	2021-07-16	15.15	14.20	15.20	+2.15	+16.54%	4	450	35.41%
AMZN210820P02600000	2021-04-19 11:35AM EDT	2021-08-20	25.40	25.60	27.70	+1.73	+7.31%	1	185	34.74%
AMZN210917P02600000	2021-04-19 3:09PM EDT	2021-09-17	34.48	32.20	34.75	+4.58	+15.32%	7	629	33.39%
AMZN211015P02600000	2021-04-15 12:09PM EDT	2021-10-15	39.55	39.65	42.40	0.00	-	4	218	32.52%
AMZN211119P02600000	2021-04-19 11:09AM EDT	2021-11-19	51.00	53.90	56.95	+0.25	+0.49%	6	223	32.68%
AMZN211217P02600000	2021-04-15 12:02PM EDT	2021-12-17	61.90	61.05	64.55	+1.90	+3.17%	1	258	32.07%
AMZN220121P02600000	2021-04-19 2:08PM EDT	2022-01-21	74.60	72.70	75.05	+2.30	+3.18%	11	685	31.62%
AMZN220318P02600000	2021-04-15 11:54AM EDT	2022-03-18	89.00	85.25	89.70	0.00	-	2	44	30.83%
AMZN220617P02600000	2021-04-19 3:27PM EDT	2022-06-17	116.65	112.45	117.55	+5.72	+5.16%	6	737	30.47%
AMZN230120P02600000	2021-04-16 1:02PM EDT	2023-01-20	171.31	174.95	179.10	0.00	-	2	660	29.96%