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:3010.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423C030100002021-04-13 11:20AM EDT2021-04-23417.58380.85396.350.00-62361.93%
AMZN210430C030100002021-04-12 11:36AM EDT2021-04-30364.40393.10401.600.00-31448.13%
AMZN210507C030100002021-04-07 11:18AM EDT2021-05-07303.50397.40404.950.00-1441.40%
AMZN210514C030100002021-04-16 3:09PM EDT2021-05-14403.06400.95408.95+29.26+7.83%1238.05%
AMZN210521C030100002021-04-16 12:42PM EDT2021-05-21408.07405.80411.40+28.92+7.63%15435.13%
AMZN210618C030100002021-04-09 1:54PM EDT2021-06-18397.60421.45427.700.00-1131.30%
AMZN211119C030100002021-03-16 1:04PM EDT2021-11-19386.35520.40532.500.00-2330.41%
AMZN211217C030100002021-03-15 10:16AM EDT2021-12-17373.45526.70536.550.00-3529.06%
AMZN220318C030100002021-03-26 3:25PM EDT2022-03-18378.85595.05612.500.00-2231.74%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423P030100002021-04-15 12:44PM EDT2021-04-231.440.361.23-0.39-21.31%216945.36%
AMZN210430P030100002021-04-16 3:41PM EDT2021-04-308.808.459.40-0.53-5.68%118545.16%
AMZN210507P030100002021-04-16 2:30PM EDT2021-05-0712.1511.5013.35-5.72-32.01%35339.77%
AMZN210514P030100002021-04-15 1:25PM EDT2021-05-1415.3814.7516.55-3.32-17.75%15036.30%
AMZN210521P030100002021-04-16 2:49PM EDT2021-05-2118.9918.0519.75-2.01-9.57%824134.04%
AMZN210528P030100002021-04-16 1:50PM EDT2021-05-2823.5021.6523.70-7.35-23.82%13032.77%
AMZN210618P030100002021-04-16 3:26PM EDT2021-06-1833.1032.0034.30-3.50-9.56%22830.12%
AMZN211119P030100002021-04-01 1:57PM EDT2021-11-19218.65134.30141.300.00-1530.23%
AMZN211217P030100002021-03-23 12:05PM EDT2021-12-17160.480.000.000.00-303.13%
AMZN220318P030100002021-03-15 12:00AM EDT2022-03-18357.300.000.000.00--03.13%