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:3000.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423C030000002021-04-22 3:00PM EDT2021-04-23317.71305.60311.00-35.90-10.15%331,180100.05%
AMZN210430C030000002021-04-22 3:47PM EDT2021-04-30318.64314.30318.60-48.36-13.18%3934449.32%
AMZN210507C030000002021-04-22 10:04AM EDT2021-05-07369.10320.35325.00-11.47-3.01%11741.50%
AMZN210514C030000002021-04-20 2:09PM EDT2021-05-14361.70325.85330.800.00-21837.75%
AMZN210521C030000002021-04-22 3:06PM EDT2021-05-21340.00331.50335.90-31.00-8.36%690835.30%
AMZN210528C030000002021-04-20 11:57AM EDT2021-05-28358.77337.55342.550.00-11434.32%
AMZN210618C030000002021-04-22 1:35PM EDT2021-06-18359.70353.35357.65-38.30-9.62%121,35431.62%
AMZN210716C030000002021-04-21 11:17AM EDT2021-07-16410.00374.60378.85-1.00-0.24%71,36430.44%
AMZN210820C030000002021-04-22 3:43PM EDT2021-08-20411.11404.00418.20-35.20-7.89%633832.16%
AMZN210917C030000002021-04-22 1:40PM EDT2021-09-17444.75430.05434.15-3.25-0.73%821031.24%
AMZN211015C030000002021-04-14 2:08PM EDT2021-10-15475.00440.95456.100.00-18631.47%
AMZN211119C030000002021-04-14 10:00AM EDT2021-11-19539.00471.20486.200.00-24532.21%
AMZN211217C030000002021-04-16 3:45PM EDT2021-12-17562.19487.80502.300.00-12931.98%
AMZN220121C030000002021-04-22 3:35PM EDT2022-01-21517.47510.00520.30-26.09-4.80%151,57931.65%
AMZN220318C030000002021-04-22 3:46PM EDT2022-03-18547.55538.35551.55-37.45-6.40%111431.64%
AMZN220617C030000002021-04-22 2:53PM EDT2022-06-17599.50585.60599.00-14.85-2.42%146831.74%
AMZN230120C030000002021-04-22 3:19PM EDT2023-01-20686.75683.85694.70-40.34-5.55%841831.84%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423P030000002021-04-22 3:58PM EDT2021-04-230.120.110.13+0.03+33.33%1361,38869.34%
AMZN210430P030000002021-04-22 3:59PM EDT2021-04-307.637.107.80+0.98+14.74%5971,00846.89%
AMZN210507P030000002021-04-22 3:04PM EDT2021-05-0713.0013.1014.15+1.40+12.07%4425240.07%
AMZN210514P030000002021-04-22 2:19PM EDT2021-05-1418.8518.3519.70+3.19+20.37%2922236.57%
AMZN210521P030000002021-04-22 3:46PM EDT2021-05-2123.8223.4024.10+3.85+19.28%2402,98234.02%
AMZN210528P030000002021-04-22 3:17PM EDT2021-05-2829.7228.9030.85+4.70+18.78%49533.30%
AMZN210618P030000002021-04-22 3:59PM EDT2021-06-1845.1644.2045.50+6.99+18.31%663,27430.78%
AMZN210716P030000002021-04-22 2:16PM EDT2021-07-1665.0063.4565.45+7.95+13.94%1584729.55%
AMZN210820P030000002021-04-22 2:42PM EDT2021-08-2096.1595.50102.05+4.80+5.25%167931.03%
AMZN210917P030000002021-04-22 1:52PM EDT2021-09-17116.00114.90117.10+9.00+8.41%2074530.11%
AMZN211015P030000002021-04-20 3:16PM EDT2021-10-15124.91128.55135.400.00-317629.99%
AMZN211119P030000002021-04-22 10:39AM EDT2021-11-19146.00156.85165.30+3.83+2.69%410930.87%
AMZN211217P030000002021-04-21 9:44AM EDT2021-12-17172.30170.70177.40-0.99-0.57%123430.31%
AMZN220121P030000002021-04-22 3:55PM EDT2022-01-21193.05191.05193.50+14.05+7.85%152,63929.91%
AMZN220318P030000002021-04-21 9:43AM EDT2022-03-18207.80213.95223.450.00-24129.96%
AMZN220617P030000002021-04-22 3:56PM EDT2022-06-17261.00255.50265.20+23.45+9.87%51,04829.83%
AMZN230120P030000002021-04-22 10:42AM EDT2023-01-20339.00340.20346.15+4.05+1.21%289129.38%