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:2700.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423C027000002021-04-22 2:48PM EDT2021-04-23622.60605.60611.05-26.39-4.07%255187.01%
AMZN210430C027000002021-04-22 1:35PM EDT2021-04-30637.65603.10616.25-13.33-2.05%110556.62%
AMZN210507C027000002021-04-09 11:55AM EDT2021-05-07654.44604.55618.250.00-1163.27%
AMZN210514C027000002021-04-05 2:22PM EDT2021-05-14538.12607.10620.250.00--154.52%
AMZN210521C027000002021-04-20 12:59PM EDT2021-05-21614.35613.05618.800.00-17846.06%
AMZN210528C027000002021-04-19 11:24AM EDT2021-05-28697.35614.60621.600.00-474643.73%
AMZN210618C027000002021-04-22 3:19PM EDT2021-06-18620.92622.15627.05-73.08-10.53%117237.91%
AMZN210716C027000002021-04-22 2:45PM EDT2021-07-16649.00631.85636.65-37.90-5.52%15734.84%
AMZN210820C027000002021-04-09 3:46PM EDT2021-08-20707.20645.00660.100.00-31035.60%
AMZN210917C027000002021-04-13 3:44PM EDT2021-09-17750.00663.15668.000.00-14533.73%
AMZN211015C027000002021-04-20 3:16PM EDT2021-10-15705.02667.80684.900.00-1634.01%
AMZN211119C027000002021-04-13 9:59AM EDT2021-11-19796.47689.65707.000.00-12734.49%
AMZN211217C027000002021-04-09 1:49PM EDT2021-12-17757.34700.60712.900.00-2233.23%
AMZN220121C027000002021-04-22 2:06PM EDT2022-01-21726.00714.10727.35-13.92-1.88%539132.89%
AMZN220318C027000002021-03-26 10:30AM EDT2022-03-18568.00736.60749.700.00-2232.48%
AMZN220617C027000002021-04-19 10:27AM EDT2022-06-17830.00772.30789.000.00-216332.52%
AMZN230120C027000002021-04-21 12:52PM EDT2023-01-20891.42856.60869.350.00-111632.38%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423P027000002021-04-22 1:20PM EDT2021-04-230.020.010.05-0.06-75.00%74674119.92%
AMZN210430P027000002021-04-22 3:25PM EDT2021-04-301.701.221.55-0.01-0.58%14239062.67%
AMZN210507P027000002021-04-22 2:17PM EDT2021-05-073.202.813.30+0.10+3.23%8621051.55%
AMZN210514P027000002021-04-21 3:42PM EDT2021-05-144.004.355.25-0.50-11.11%14246.76%
AMZN210521P027000002021-04-22 3:49PM EDT2021-05-216.155.956.25+0.35+6.03%6688942.09%
AMZN210528P027000002021-04-20 9:31AM EDT2021-05-287.307.708.700.00-102040.37%
AMZN210618P027000002021-04-22 3:30PM EDT2021-06-1813.9513.2514.10+1.75+14.34%41,53535.72%
AMZN210716P027000002021-04-22 3:02PM EDT2021-07-1621.1021.6022.60+0.60+2.93%4239832.97%
AMZN210820P027000002021-04-22 3:30PM EDT2021-08-2039.6037.8041.50+1.40+3.66%354533.23%
AMZN210917P027000002021-04-22 1:21PM EDT2021-09-1748.0049.1550.90+4.00+9.09%354932.04%
AMZN211015P027000002021-04-22 2:56PM EDT2021-10-1558.7058.1562.60+2.70+4.82%1117431.63%
AMZN211119P027000002021-04-22 3:30PM EDT2021-11-1979.6977.0581.75+8.64+12.16%235432.02%
AMZN211217P027000002021-04-20 2:23PM EDT2021-12-1777.6086.0591.55-6.80-8.06%268231.52%
AMZN220121P027000002021-04-22 3:14PM EDT2022-01-21101.55100.90104.15+7.60+8.09%1101,41631.10%
AMZN220318P027000002021-04-22 3:06PM EDT2022-03-18116.75116.80122.70+2.75+2.41%286530.49%
AMZN220617P027000002021-04-22 1:05PM EDT2022-06-17139.80147.35154.90-3.20-2.24%2928130.17%
AMZN230120P027000002021-04-22 1:12PM EDT2023-01-20211.90216.55221.50-0.20-0.09%329929.57%