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:2700.00

CallsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423C02700000	2021-04-22 2:48PM EDT	2021-04-23	622.60	605.60	611.05	-26.39	-4.07%	2	55	187.01%
AMZN210430C02700000	2021-04-22 1:35PM EDT	2021-04-30	637.65	603.10	616.25	-13.33	-2.05%	1	105	56.62%
AMZN210507C02700000	2021-04-09 11:55AM EDT	2021-05-07	654.44	604.55	618.25	0.00	-	1	1	63.27%
AMZN210514C02700000	2021-04-05 2:22PM EDT	2021-05-14	538.12	607.10	620.25	0.00	-	-	1	54.52%
AMZN210521C02700000	2021-04-20 12:59PM EDT	2021-05-21	614.35	613.05	618.80	0.00	-	1	78	46.06%
AMZN210528C02700000	2021-04-19 11:24AM EDT	2021-05-28	697.35	614.60	621.60	0.00	-	47	46	43.73%
AMZN210618C02700000	2021-04-22 3:19PM EDT	2021-06-18	620.92	622.15	627.05	-73.08	-10.53%	1	172	37.91%
AMZN210716C02700000	2021-04-22 2:45PM EDT	2021-07-16	649.00	631.85	636.65	-37.90	-5.52%	1	57	34.84%
AMZN210820C02700000	2021-04-09 3:46PM EDT	2021-08-20	707.20	645.00	660.10	0.00	-	3	10	35.60%
AMZN210917C02700000	2021-04-13 3:44PM EDT	2021-09-17	750.00	663.15	668.00	0.00	-	1	45	33.73%
AMZN211015C02700000	2021-04-20 3:16PM EDT	2021-10-15	705.02	667.80	684.90	0.00	-	1	6	34.01%
AMZN211119C02700000	2021-04-13 9:59AM EDT	2021-11-19	796.47	689.65	707.00	0.00	-	1	27	34.49%
AMZN211217C02700000	2021-04-09 1:49PM EDT	2021-12-17	757.34	700.60	712.90	0.00	-	2	2	33.23%
AMZN220121C02700000	2021-04-22 2:06PM EDT	2022-01-21	726.00	714.10	727.35	-13.92	-1.88%	5	391	32.89%
AMZN220318C02700000	2021-03-26 10:30AM EDT	2022-03-18	568.00	736.60	749.70	0.00	-	2	2	32.48%
AMZN220617C02700000	2021-04-19 10:27AM EDT	2022-06-17	830.00	772.30	789.00	0.00	-	2	163	32.52%
AMZN230120C02700000	2021-04-21 12:52PM EDT	2023-01-20	891.42	856.60	869.35	0.00	-	1	116	32.38%

PutsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423P02700000	2021-04-22 1:20PM EDT	2021-04-23	0.02	0.01	0.05	-0.06	-75.00%	74	674	119.92%
AMZN210430P02700000	2021-04-22 3:25PM EDT	2021-04-30	1.70	1.22	1.55	-0.01	-0.58%	142	390	62.67%
AMZN210507P02700000	2021-04-22 2:17PM EDT	2021-05-07	3.20	2.81	3.30	+0.10	+3.23%	86	210	51.55%
AMZN210514P02700000	2021-04-21 3:42PM EDT	2021-05-14	4.00	4.35	5.25	-0.50	-11.11%	1	42	46.76%
AMZN210521P02700000	2021-04-22 3:49PM EDT	2021-05-21	6.15	5.95	6.25	+0.35	+6.03%	66	889	42.09%
AMZN210528P02700000	2021-04-20 9:31AM EDT	2021-05-28	7.30	7.70	8.70	0.00	-	10	20	40.37%
AMZN210618P02700000	2021-04-22 3:30PM EDT	2021-06-18	13.95	13.25	14.10	+1.75	+14.34%	4	1,535	35.72%
AMZN210716P02700000	2021-04-22 3:02PM EDT	2021-07-16	21.10	21.60	22.60	+0.60	+2.93%	42	398	32.97%
AMZN210820P02700000	2021-04-22 3:30PM EDT	2021-08-20	39.60	37.80	41.50	+1.40	+3.66%	3	545	33.23%
AMZN210917P02700000	2021-04-22 1:21PM EDT	2021-09-17	48.00	49.15	50.90	+4.00	+9.09%	3	549	32.04%
AMZN211015P02700000	2021-04-22 2:56PM EDT	2021-10-15	58.70	58.15	62.60	+2.70	+4.82%	11	174	31.63%
AMZN211119P02700000	2021-04-22 3:30PM EDT	2021-11-19	79.69	77.05	81.75	+8.64	+12.16%	23	54	32.02%
AMZN211217P02700000	2021-04-20 2:23PM EDT	2021-12-17	77.60	86.05	91.55	-6.80	-8.06%	2	682	31.52%
AMZN220121P02700000	2021-04-22 3:14PM EDT	2022-01-21	101.55	100.90	104.15	+7.60	+8.09%	110	1,416	31.10%
AMZN220318P02700000	2021-04-22 3:06PM EDT	2022-03-18	116.75	116.80	122.70	+2.75	+2.41%	28	65	30.49%
AMZN220617P02700000	2021-04-22 1:05PM EDT	2022-06-17	139.80	147.35	154.90	-3.20	-2.24%	29	281	30.17%
AMZN230120P02700000	2021-04-22 1:12PM EDT	2023-01-20	211.90	216.55	221.50	-0.20	-0.09%	3	299	29.57%