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:2800.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423C028000002021-04-13 1:57PM EDT2021-04-23552.35505.65511.000.00-128157.20%
AMZN210430C028000002021-04-20 12:34PM EDT2021-04-30514.36504.05517.200.00-15353.80%
AMZN210507C028000002021-04-20 12:34PM EDT2021-05-07537.31506.15519.850.00-12356.01%
AMZN210521C028000002021-04-16 10:34AM EDT2021-05-21544.55516.55521.250.00-111041.44%
AMZN210528C028000002021-04-19 12:08AM EDT2021-05-28569.09518.75524.850.00--239.66%
AMZN210618C028000002021-04-22 10:41AM EDT2021-06-18583.08528.10532.75+23.22+4.15%171735.20%
AMZN210716C028000002021-04-19 2:22PM EDT2021-07-16606.40541.40545.950.00-24933.05%
AMZN210820C028000002021-04-22 1:19PM EDT2021-08-20578.83559.00574.60-13.53-2.28%14034.25%
AMZN210917C028000002021-04-20 3:16PM EDT2021-09-17608.52580.30584.900.00-25532.72%
AMZN211015C028000002021-04-13 12:08PM EDT2021-10-15695.74587.65602.550.00-11732.83%
AMZN211119C028000002021-04-13 3:42PM EDT2021-11-19700.89613.10626.450.00-32933.30%
AMZN211217C028000002021-03-29 2:53PM EDT2021-12-17468.00623.95637.350.00-16332.67%
AMZN220121C028000002021-04-22 9:30AM EDT2022-01-21648.00640.00652.00-37.00-5.40%347232.20%
AMZN220318C028000002021-04-08 2:34PM EDT2022-03-18684.00664.50682.350.00-1232.47%
AMZN220617C028000002021-04-22 3:00PM EDT2022-06-17720.00704.85723.00-10.10-1.38%134032.34%
AMZN230120C028000002021-04-22 3:17PM EDT2023-01-20800.00795.85807.90-30.12-3.63%124632.19%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423P028000002021-04-22 2:16PM EDT2021-04-230.010.000.22-0.02-66.67%18758111.52%
AMZN210430P028000002021-04-22 3:40PM EDT2021-04-302.502.132.480.00-40261257.01%
AMZN210507P028000002021-04-22 3:34PM EDT2021-05-074.654.354.90+0.11+2.42%1714247.47%
AMZN210514P028000002021-04-22 3:26PM EDT2021-05-147.186.457.40+0.53+7.97%610742.55%
AMZN210521P028000002021-04-22 3:57PM EDT2021-05-218.958.759.30+0.40+4.68%631,48238.94%
AMZN210528P028000002021-04-22 1:56PM EDT2021-05-2812.0011.2012.40-0.72-5.66%243837.35%
AMZN210618P028000002021-04-22 3:30PM EDT2021-06-1819.9519.1020.10+1.75+9.62%152,16033.61%
AMZN210716P028000002021-04-22 2:28PM EDT2021-07-1630.7230.7032.10+2.02+7.04%851931.61%
AMZN210820P028000002021-04-21 2:07PM EDT2021-08-2052.5851.6056.45+3.23+6.55%652232.34%
AMZN210917P028000002021-04-22 1:13PM EDT2021-09-1762.6565.8567.75-1.40-2.19%550731.27%
AMZN211015P028000002021-04-22 3:53PM EDT2021-10-1579.9876.5082.05+5.98+8.08%210631.03%
AMZN211119P028000002021-04-19 10:42AM EDT2021-11-1986.5098.55104.650.00-31,28731.57%
AMZN211217P028000002021-04-22 11:17AM EDT2021-12-17100.25109.40115.95-8.47-7.79%121331.12%
AMZN220121P028000002021-04-22 3:54PM EDT2022-01-21127.05123.30130.25+8.55+7.22%121,66630.76%
AMZN220318P028000002021-04-19 9:31AM EDT2022-03-18124.00145.00150.750.00-24,03630.18%
AMZN220617P028000002021-04-21 3:24PM EDT2022-06-17178.70178.90187.40+4.65+2.67%324830.03%
AMZN230120P028000002021-04-19 10:49AM EDT2023-01-20242.15254.65260.15-4.05-1.65%267529.54%