Mail

Canada markets closed

S&P/TSX
19,351.32
+29.40(+0.15%)
S&P 500
4,185.47
+15.05(+0.36%)
DOW
34,200.67
+164.68(+0.48%)

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 Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423C03010000	2021-04-13 11:20AM EDT	2021-04-23	417.58	380.85	396.35	0.00	-	6	23	61.93%
AMZN210430C03010000	2021-04-12 11:36AM EDT	2021-04-30	364.40	393.10	401.60	0.00	-	3	14	48.13%
AMZN210507C03010000	2021-04-07 11:18AM EDT	2021-05-07	303.50	397.40	404.95	0.00	-	1	4	41.40%
AMZN210514C03010000	2021-04-16 3:09PM EDT	2021-05-14	403.06	400.95	408.95	+29.26	+7.83%	1	2	38.05%
AMZN210521C03010000	2021-04-16 12:42PM EDT	2021-05-21	408.07	405.80	411.40	+28.92	+7.63%	1	54	35.13%
AMZN210618C03010000	2021-04-09 1:54PM EDT	2021-06-18	397.60	421.45	427.70	0.00	-	1	1	31.30%
AMZN211119C03010000	2021-03-16 1:04PM EDT	2021-11-19	386.35	520.40	532.50	0.00	-	2	3	30.41%
AMZN211217C03010000	2021-03-15 10:16AM EDT	2021-12-17	373.45	526.70	536.55	0.00	-	3	5	29.06%
AMZN220318C03010000	2021-03-26 3:25PM EDT	2022-03-18	378.85	595.05	612.50	0.00	-	2	2	31.74%

PutsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423P03010000	2021-04-15 12:44PM EDT	2021-04-23	1.44	0.36	1.23	-0.39	-21.31%	2	169	45.36%
AMZN210430P03010000	2021-04-16 3:41PM EDT	2021-04-30	8.80	8.45	9.40	-0.53	-5.68%	11	85	45.16%
AMZN210507P03010000	2021-04-16 2:30PM EDT	2021-05-07	12.15	11.50	13.35	-5.72	-32.01%	3	53	39.77%
AMZN210514P03010000	2021-04-15 1:25PM EDT	2021-05-14	15.38	14.75	16.55	-3.32	-17.75%	1	50	36.30%
AMZN210521P03010000	2021-04-16 2:49PM EDT	2021-05-21	18.99	18.05	19.75	-2.01	-9.57%	8	241	34.04%
AMZN210528P03010000	2021-04-16 1:50PM EDT	2021-05-28	23.50	21.65	23.70	-7.35	-23.82%	1	30	32.77%
AMZN210618P03010000	2021-04-16 3:26PM EDT	2021-06-18	33.10	32.00	34.30	-3.50	-9.56%	2	28	30.12%
AMZN211119P03010000	2021-04-01 1:57PM EDT	2021-11-19	218.65	134.30	141.30	0.00	-	1	5	30.23%
AMZN211217P03010000	2021-03-23 12:05PM EDT	2021-12-17	160.48	0.00	0.00	0.00	-	3	0	3.13%
AMZN220318P03010000	2021-03-15 12:00AM EDT	2022-03-18	357.30	0.00	0.00	0.00	-	-	0	3.13%