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:2800.00

CallsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423C02800000	2021-04-13 1:57PM EDT	2021-04-23	552.35	505.65	511.00	0.00	-	1	28	157.20%
AMZN210430C02800000	2021-04-20 12:34PM EDT	2021-04-30	514.36	504.05	517.20	0.00	-	1	53	53.80%
AMZN210507C02800000	2021-04-20 12:34PM EDT	2021-05-07	537.31	506.15	519.85	0.00	-	1	23	56.01%
AMZN210521C02800000	2021-04-16 10:34AM EDT	2021-05-21	544.55	516.55	521.25	0.00	-	1	110	41.44%
AMZN210528C02800000	2021-04-19 12:08AM EDT	2021-05-28	569.09	518.75	524.85	0.00	-	-	2	39.66%
AMZN210618C02800000	2021-04-22 10:41AM EDT	2021-06-18	583.08	528.10	532.75	+23.22	+4.15%	1	717	35.20%
AMZN210716C02800000	2021-04-19 2:22PM EDT	2021-07-16	606.40	541.40	545.95	0.00	-	2	49	33.05%
AMZN210820C02800000	2021-04-22 1:19PM EDT	2021-08-20	578.83	559.00	574.60	-13.53	-2.28%	1	40	34.25%
AMZN210917C02800000	2021-04-20 3:16PM EDT	2021-09-17	608.52	580.30	584.90	0.00	-	2	55	32.72%
AMZN211015C02800000	2021-04-13 12:08PM EDT	2021-10-15	695.74	587.65	602.55	0.00	-	1	17	32.83%
AMZN211119C02800000	2021-04-13 3:42PM EDT	2021-11-19	700.89	613.10	626.45	0.00	-	3	29	33.30%
AMZN211217C02800000	2021-03-29 2:53PM EDT	2021-12-17	468.00	623.95	637.35	0.00	-	1	63	32.67%
AMZN220121C02800000	2021-04-22 9:30AM EDT	2022-01-21	648.00	640.00	652.00	-37.00	-5.40%	3	472	32.20%
AMZN220318C02800000	2021-04-08 2:34PM EDT	2022-03-18	684.00	664.50	682.35	0.00	-	1	2	32.47%
AMZN220617C02800000	2021-04-22 3:00PM EDT	2022-06-17	720.00	704.85	723.00	-10.10	-1.38%	1	340	32.34%
AMZN230120C02800000	2021-04-22 3:17PM EDT	2023-01-20	800.00	795.85	807.90	-30.12	-3.63%	1	246	32.19%

PutsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423P02800000	2021-04-22 2:16PM EDT	2021-04-23	0.01	0.00	0.22	-0.02	-66.67%	18	758	111.52%
AMZN210430P02800000	2021-04-22 3:40PM EDT	2021-04-30	2.50	2.13	2.48	0.00	-	402	612	57.01%
AMZN210507P02800000	2021-04-22 3:34PM EDT	2021-05-07	4.65	4.35	4.90	+0.11	+2.42%	17	142	47.47%
AMZN210514P02800000	2021-04-22 3:26PM EDT	2021-05-14	7.18	6.45	7.40	+0.53	+7.97%	6	107	42.55%
AMZN210521P02800000	2021-04-22 3:57PM EDT	2021-05-21	8.95	8.75	9.30	+0.40	+4.68%	63	1,482	38.94%
AMZN210528P02800000	2021-04-22 1:56PM EDT	2021-05-28	12.00	11.20	12.40	-0.72	-5.66%	24	38	37.35%
AMZN210618P02800000	2021-04-22 3:30PM EDT	2021-06-18	19.95	19.10	20.10	+1.75	+9.62%	15	2,160	33.61%
AMZN210716P02800000	2021-04-22 2:28PM EDT	2021-07-16	30.72	30.70	32.10	+2.02	+7.04%	8	519	31.61%
AMZN210820P02800000	2021-04-21 2:07PM EDT	2021-08-20	52.58	51.60	56.45	+3.23	+6.55%	6	522	32.34%
AMZN210917P02800000	2021-04-22 1:13PM EDT	2021-09-17	62.65	65.85	67.75	-1.40	-2.19%	5	507	31.27%
AMZN211015P02800000	2021-04-22 3:53PM EDT	2021-10-15	79.98	76.50	82.05	+5.98	+8.08%	2	106	31.03%
AMZN211119P02800000	2021-04-19 10:42AM EDT	2021-11-19	86.50	98.55	104.65	0.00	-	3	1,287	31.57%
AMZN211217P02800000	2021-04-22 11:17AM EDT	2021-12-17	100.25	109.40	115.95	-8.47	-7.79%	1	213	31.12%
AMZN220121P02800000	2021-04-22 3:54PM EDT	2022-01-21	127.05	123.30	130.25	+8.55	+7.22%	12	1,666	30.76%
AMZN220318P02800000	2021-04-19 9:31AM EDT	2022-03-18	124.00	145.00	150.75	0.00	-	2	4,036	30.18%
AMZN220617P02800000	2021-04-21 3:24PM EDT	2022-06-17	178.70	178.90	187.40	+4.65	+2.67%	3	248	30.03%
AMZN230120P02800000	2021-04-19 10:49AM EDT	2023-01-20	242.15	254.65	260.15	-4.05	-1.65%	2	675	29.54%