Canada markets closed

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 NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423C026000002021-04-13 1:42PM EDT2021-04-23817.55769.10777.700.00-1616109.77%
AMZN210430C026000002021-04-14 2:21PM EDT2021-04-30746.20768.40781.100.00-22972.86%
AMZN210507C026000002021-04-14 11:04AM EDT2021-05-07760.00770.00782.550.00-1461.11%
AMZN210521C026000002021-04-13 9:57AM EDT2021-05-21821.90776.60782.800.00-33550.91%
AMZN210618C026000002021-04-19 9:37AM EDT2021-06-18836.44782.25788.75+34.87+4.35%122643.82%
AMZN210716C026000002021-04-13 1:32PM EDT2021-07-16833.11789.45794.500.00-12738.87%
AMZN210820C026000002021-04-07 12:02PM EDT2021-08-20730.00795.80812.350.00-21338.62%
AMZN210917C026000002021-04-01 3:02PM EDT2021-09-17611.13804.05820.650.00-1836.93%
AMZN211015C026000002021-03-04 11:06AM EDT2021-10-15543.17628.60636.900.00-130.00%
AMZN211119C026000002021-04-01 2:51PM EDT2021-11-19639.66829.15845.950.00-2435.75%
AMZN211217C026000002021-04-14 9:30AM EDT2021-12-17874.75838.10854.200.00-11434.96%
AMZN220121C026000002021-04-19 1:38PM EDT2022-01-21864.50849.90863.75+8.85+1.03%439734.07%
AMZN220318C026000002021-04-13 2:21PM EDT2022-03-18916.58868.00882.250.00-31133.44%
AMZN220617C026000002021-04-14 1:19PM EDT2022-06-17899.32899.90914.450.00-1510233.08%
AMZN230120C026000002021-04-13 3:50PM EDT2023-01-20998.00980.80991.50+17.60+1.80%110533.13%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423P026000002021-04-19 3:49PM EDT2021-04-230.040.010.05-0.08-66.67%1014675.39%
AMZN210430P026000002021-04-19 3:48PM EDT2021-04-301.901.491.90+0.45+31.03%11112768.01%
AMZN210507P026000002021-04-16 1:06PM EDT2021-05-073.032.383.20+0.23+8.21%213857.14%
AMZN210514P026000002021-04-16 2:26PM EDT2021-05-143.693.454.25+0.13+3.65%22351.01%
AMZN210521P026000002021-04-19 3:57PM EDT2021-05-214.944.555.05+0.29+6.24%771,41947.19%
AMZN210528P026000002021-04-19 11:58AM EDT2021-05-286.305.806.60+0.30+5.00%51944.84%
AMZN210618P026000002021-04-19 3:11PM EDT2021-06-1810.058.9510.00+1.50+17.54%111,08539.19%
AMZN210716P026000002021-04-19 3:46PM EDT2021-07-1615.1514.2015.20+2.15+16.54%445035.41%
AMZN210820P026000002021-04-19 11:35AM EDT2021-08-2025.4025.6027.70+1.73+7.31%118534.74%
AMZN210917P026000002021-04-19 3:09PM EDT2021-09-1734.4832.2034.75+4.58+15.32%762933.39%
AMZN211015P026000002021-04-15 12:09PM EDT2021-10-1539.5539.6542.400.00-421832.52%
AMZN211119P026000002021-04-19 11:09AM EDT2021-11-1951.0053.9056.95+0.25+0.49%622332.68%
AMZN211217P026000002021-04-15 12:02PM EDT2021-12-1761.9061.0564.55+1.90+3.17%125832.07%
AMZN220121P026000002021-04-19 2:08PM EDT2022-01-2174.6072.7075.05+2.30+3.18%1168531.62%
AMZN220318P026000002021-04-15 11:54AM EDT2022-03-1889.0085.2589.700.00-24430.83%
AMZN220617P026000002021-04-19 3:27PM EDT2022-06-17116.65112.45117.55+5.72+5.16%673730.47%
AMZN230120P026000002021-04-16 1:02PM EDT2023-01-20171.31174.95179.100.00-266029.96%