Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,399.44+20.35 (+0.60%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
Strike:2920.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423C029200002021-04-08 2:07PM EDT2021-04-23399.68471.75487.000.00-41175.43%
AMZN210430C029200002021-04-12 10:01AM EDT2021-04-30462.20475.80492.000.00-12657.56%
AMZN210514C029200002021-04-15 9:38AM EDT2021-05-14480.75485.60495.100.00-1042.23%
AMZN210521C029200002021-04-09 2:09PM EDT2021-05-21465.60489.30495.900.00-53638.12%
AMZN210618C029200002021-04-08 2:46PM EDT2021-06-18430.00501.40506.950.00-27332.68%
AMZN210820C029200002021-04-14 1:09PM EDT2021-08-20509.53535.70553.250.00-4732.84%
AMZN211119C029200002021-03-05 2:03PM EDT2021-11-19346.75421.00431.000.00-120.00%
AMZN211217C029200002021-04-14 1:51PM EDT2021-12-17580.34611.25624.500.00-1632.26%
AMZN220121C029200002021-04-15 12:45PM EDT2022-01-21620.65624.40640.550.00-1115331.89%
AMZN220318C029200002021-03-30 11:31AM EDT2022-03-18437.10653.00670.000.00--331.93%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423P029200002021-04-16 3:48PM EDT2021-04-230.420.160.85-0.49-53.85%1315152.30%
AMZN210430P029200002021-04-13 3:59PM EDT2021-04-305.905.006.400.00-411449.49%
AMZN210507P029200002021-04-16 2:09PM EDT2021-05-078.297.959.10-2.11-20.29%11943.03%
AMZN210514P029200002021-04-14 11:16AM EDT2021-05-1414.639.9511.250.00-145338.90%
AMZN210521P029200002021-04-16 3:28PM EDT2021-05-2112.9512.1513.50-1.45-10.07%126336.24%
AMZN210528P029200002021-04-16 1:46PM EDT2021-05-2816.2814.7016.30-2.10-11.43%2434.64%
AMZN210618P029200002021-04-16 2:50PM EDT2021-06-1823.1722.2524.10-2.52-9.81%321831.42%
AMZN210820P029200002021-04-16 3:43PM EDT2021-08-2059.3057.5062.20-4.40-6.91%84730.64%
AMZN211119P029200002021-04-16 2:56PM EDT2021-11-19108.55108.95114.95-27.20-20.04%11130.52%
AMZN211217P029200002021-04-13 10:26AM EDT2021-12-17123.70121.75128.050.00-11030.29%
AMZN220121P029200002021-04-14 9:58AM EDT2022-01-21148.05137.70144.150.00-114130.09%
AMZN220318P029200002021-03-15 12:00AM EDT2022-03-18310.900.000.000.00--03.13%