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:3020.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423C030200002021-04-12 9:30AM EDT2021-04-23342.03370.90387.200.00-24162.19%
AMZN210430C030200002021-04-16 2:31PM EDT2021-04-30389.33383.65391.15+74.15+23.53%31146.68%
AMZN210507C030200002021-04-13 9:44AM EDT2021-05-07414.10388.05396.500.00-22441.67%
AMZN210514C030200002021-04-16 3:02PM EDT2021-05-14398.04391.90399.55+10.41+2.69%11337.63%
AMZN210521C030200002021-04-16 3:54PM EDT2021-05-21401.10396.75402.90+26.70+7.13%316235.16%
AMZN210618C030200002021-04-15 12:42PM EDT2021-06-18397.00412.85419.050.00-116231.13%
AMZN210820C030200002021-04-06 10:43AM EDT2021-08-20339.15456.65470.650.00-11431.23%
AMZN211119C030200002021-03-26 1:44PM EDT2021-11-19307.07526.05539.100.00-2731.93%
AMZN220121C030200002021-04-12 10:03AM EDT2022-01-21555.00558.00575.000.00-19531.69%
AMZN220318C030200002021-04-05 10:12AM EDT2022-03-18451.60588.90606.000.00-23731.69%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423P030200002021-04-16 3:58PM EDT2021-04-230.730.491.29-0.83-53.21%658144.62%
AMZN210430P030200002021-04-16 2:51PM EDT2021-04-309.158.609.85-0.33-3.48%713644.71%
AMZN210507P030200002021-04-15 3:45PM EDT2021-05-0714.8512.6014.00+0.09+0.61%104639.46%
AMZN210514P030200002021-04-15 1:25PM EDT2021-05-1419.6015.5017.350.00-32036.05%
AMZN210521P030200002021-04-16 12:55PM EDT2021-05-2121.1519.0520.70-1.30-5.79%816733.84%
AMZN210528P030200002021-04-16 12:27PM EDT2021-05-2824.5022.6524.75-4.07-14.25%21832.58%
AMZN210618P030200002021-04-16 3:20PM EDT2021-06-1834.1534.2035.65-3.65-9.66%1238329.98%
AMZN210820P030200002021-04-14 12:39PM EDT2021-08-2085.5879.4583.500.00-112629.96%
AMZN211119P030200002021-03-30 1:14PM EDT2021-11-19275.85137.25144.500.00--230.20%
AMZN211217P030200002021-04-13 10:26AM EDT2021-12-17154.23151.80159.200.00-1630.02%
AMZN220121P030200002021-04-14 10:32AM EDT2022-01-21184.40170.35177.000.00-223529.86%
AMZN220318P030200002021-04-13 3:27PM EDT2022-03-18199.19197.00204.000.00-1,1331,00029.70%