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:2950.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423C029500002021-04-21 3:29PM EDT2021-04-23393.55355.70361.00-5.37-1.35%211114.27%
AMZN210430C029500002021-04-22 3:19PM EDT2021-04-30361.03361.70366.60-44.02-10.87%69152.62%
AMZN210507C029500002021-04-13 1:30PM EDT2021-05-07477.11366.60371.300.00-1243.29%
AMZN210514C029500002021-04-16 3:02PM EDT2021-05-14463.62371.15376.100.00-1339.17%
AMZN210521C029500002021-04-22 9:40AM EDT2021-05-21430.87375.75380.35+29.60+7.38%109636.48%
AMZN210716C029500002021-04-22 3:27PM EDT2021-07-16412.04414.00418.40-25.36-5.80%13530.99%
AMZN210917C029500002021-04-19 10:48AM EDT2021-09-17511.30465.30469.600.00-21531.54%
AMZN211015C029500002021-04-16 2:41PM EDT2021-10-15548.94475.70493.150.00-74032.09%
AMZN211119C029500002021-04-09 2:29PM EDT2021-11-19562.60506.50520.800.00-15932.62%
AMZN211217C029500002021-04-09 2:30PM EDT2021-12-17575.55522.25533.550.00-61032.06%
AMZN220318C029500002021-03-26 2:39PM EDT2022-03-18403.65566.65581.050.00-1231.68%
AMZN230120C029500002021-04-21 9:43AM EDT2023-01-20723.95710.50721.60+6.95+0.97%121431.91%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423P029500002021-04-22 1:05PM EDT2021-04-230.120.010.24+0.07+140.00%121,14880.27%
AMZN210430P029500002021-04-22 3:59PM EDT2021-04-305.705.005.65+0.50+9.62%10941649.33%
AMZN210507P029500002021-04-22 10:43AM EDT2021-05-079.009.5010.40-0.10-1.10%1413141.51%
AMZN210514P029500002021-04-22 3:08PM EDT2021-05-1413.9613.6514.90-0.09-0.64%514237.70%
AMZN210521P029500002021-04-22 1:07PM EDT2021-05-2115.0517.9018.60-0.15-0.99%864335.01%
AMZN210528P029500002021-04-22 12:37PM EDT2021-05-2822.5822.5024.20-0.22-0.96%182034.09%
AMZN210716P029500002021-04-21 11:43AM EDT2021-07-1654.2553.0054.85+5.35+10.94%117229.99%
AMZN210917P029500002021-04-21 9:50AM EDT2021-09-17103.20100.40102.55+5.70+5.85%1326630.36%
AMZN211015P029500002021-04-20 12:27PM EDT2021-10-15113.50113.45120.400.00-87130.28%
AMZN211119P029500002021-04-13 3:31PM EDT2021-11-19134.09140.65148.100.00-12031.01%
AMZN211217P029500002021-04-13 11:01AM EDT2021-12-17130.10153.45161.700.00-17030.66%
AMZN220318P029500002021-04-09 10:23AM EDT2022-03-18199.10195.65202.650.00-2529.92%
AMZN230120P029500002021-04-22 3:38PM EDT2023-01-20318.90317.30323.10+12.05+3.93%1124129.40%