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:2950.00

CallsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423C02950000	2021-04-21 3:29PM EDT	2021-04-23	393.55	355.70	361.00	-5.37	-1.35%	2	11	114.27%
AMZN210430C02950000	2021-04-22 3:19PM EDT	2021-04-30	361.03	361.70	366.60	-44.02	-10.87%	6	91	52.62%
AMZN210507C02950000	2021-04-13 1:30PM EDT	2021-05-07	477.11	366.60	371.30	0.00	-	1	2	43.29%
AMZN210514C02950000	2021-04-16 3:02PM EDT	2021-05-14	463.62	371.15	376.10	0.00	-	1	3	39.17%
AMZN210521C02950000	2021-04-22 9:40AM EDT	2021-05-21	430.87	375.75	380.35	+29.60	+7.38%	10	96	36.48%
AMZN210716C02950000	2021-04-22 3:27PM EDT	2021-07-16	412.04	414.00	418.40	-25.36	-5.80%	1	35	30.99%
AMZN210917C02950000	2021-04-19 10:48AM EDT	2021-09-17	511.30	465.30	469.60	0.00	-	2	15	31.54%
AMZN211015C02950000	2021-04-16 2:41PM EDT	2021-10-15	548.94	475.70	493.15	0.00	-	7	40	32.09%
AMZN211119C02950000	2021-04-09 2:29PM EDT	2021-11-19	562.60	506.50	520.80	0.00	-	15	9	32.62%
AMZN211217C02950000	2021-04-09 2:30PM EDT	2021-12-17	575.55	522.25	533.55	0.00	-	6	10	32.06%
AMZN220318C02950000	2021-03-26 2:39PM EDT	2022-03-18	403.65	566.65	581.05	0.00	-	1	2	31.68%
AMZN230120C02950000	2021-04-21 9:43AM EDT	2023-01-20	723.95	710.50	721.60	+6.95	+0.97%	1	214	31.91%

PutsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423P02950000	2021-04-22 1:05PM EDT	2021-04-23	0.12	0.01	0.24	+0.07	+140.00%	12	1,148	80.27%
AMZN210430P02950000	2021-04-22 3:59PM EDT	2021-04-30	5.70	5.00	5.65	+0.50	+9.62%	109	416	49.33%
AMZN210507P02950000	2021-04-22 10:43AM EDT	2021-05-07	9.00	9.50	10.40	-0.10	-1.10%	14	131	41.51%
AMZN210514P02950000	2021-04-22 3:08PM EDT	2021-05-14	13.96	13.65	14.90	-0.09	-0.64%	5	142	37.70%
AMZN210521P02950000	2021-04-22 1:07PM EDT	2021-05-21	15.05	17.90	18.60	-0.15	-0.99%	8	643	35.01%
AMZN210528P02950000	2021-04-22 12:37PM EDT	2021-05-28	22.58	22.50	24.20	-0.22	-0.96%	18	20	34.09%
AMZN210716P02950000	2021-04-21 11:43AM EDT	2021-07-16	54.25	53.00	54.85	+5.35	+10.94%	1	172	29.99%
AMZN210917P02950000	2021-04-21 9:50AM EDT	2021-09-17	103.20	100.40	102.55	+5.70	+5.85%	13	266	30.36%
AMZN211015P02950000	2021-04-20 12:27PM EDT	2021-10-15	113.50	113.45	120.40	0.00	-	8	71	30.28%
AMZN211119P02950000	2021-04-13 3:31PM EDT	2021-11-19	134.09	140.65	148.10	0.00	-	1	20	31.01%
AMZN211217P02950000	2021-04-13 11:01AM EDT	2021-12-17	130.10	153.45	161.70	0.00	-	1	70	30.66%
AMZN220318P02950000	2021-04-09 10:23AM EDT	2022-03-18	199.10	195.65	202.65	0.00	-	2	5	29.92%
AMZN230120P02950000	2021-04-22 3:38PM EDT	2023-01-20	318.90	317.30	323.10	+12.05	+3.93%	11	241	29.40%