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:3050.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423C030500002021-04-20 12:33PM EDT2021-04-23307.14255.70261.05+23.29+8.21%120386.18%
AMZN210430C030500002021-04-22 3:19PM EDT2021-04-30267.02267.75272.25-31.65-10.60%19647.07%
AMZN210507C030500002021-04-22 3:26PM EDT2021-05-07272.00275.80280.30-62.15-18.60%33040.01%
AMZN210514C030500002021-04-22 3:19PM EDT2021-05-14284.85282.60287.30-61.72-17.81%2136.59%
AMZN210521C030500002021-04-21 12:50PM EDT2021-05-21288.95289.15293.40-33.44-10.37%11,19434.37%
AMZN210528C030500002021-04-21 3:30PM EDT2021-05-28334.34295.60300.850.00-61233.44%
AMZN210618C030500002021-04-19 3:12PM EDT2021-06-18366.00313.85317.900.00-91,22030.99%
AMZN210716C030500002021-04-20 1:25PM EDT2021-07-16338.99337.30341.30-12.96-3.68%15230.00%
AMZN210820C030500002021-04-13 10:34AM EDT2021-08-20469.15373.00382.400.00-220831.68%
AMZN210917C030500002021-04-15 1:43PM EDT2021-09-17441.98396.25400.150.00-15030.95%
AMZN211015C030500002021-04-16 2:23PM EDT2021-10-15477.23408.40422.600.00-15231.15%
AMZN211119C030500002021-04-16 3:45PM EDT2021-11-19495.55440.80453.850.00-11231.93%
AMZN211217C030500002021-04-14 1:35PM EDT2021-12-17494.15456.05469.700.00-1931.64%
AMZN220121C030500002021-04-09 1:34PM EDT2022-01-21532.10478.00493.650.00-120431.86%
AMZN220318C030500002021-04-20 12:11PM EDT2022-03-18530.65509.80525.000.00-12612331.76%
AMZN230120C030500002021-04-19 1:58PM EDT2023-01-20718.00658.05668.600.00-191331.78%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423P030500002021-04-22 3:55PM EDT2021-04-230.080.010.34-0.07-46.67%8661361.13%
AMZN210430P030500002021-04-22 3:47PM EDT2021-04-3010.9110.7011.30+1.25+12.94%17348144.99%
AMZN210507P030500002021-04-22 2:17PM EDT2021-05-0720.0018.3519.65+4.46+28.70%4411938.96%
AMZN210514P030500002021-04-22 1:11PM EDT2021-05-1422.0024.8026.50+0.69+3.24%55835.73%
AMZN210521P030500002021-04-22 3:54PM EDT2021-05-2132.3530.8531.90+5.80+21.85%811,42333.38%
AMZN210528P030500002021-04-22 2:14PM EDT2021-05-2838.8037.2039.35+6.55+20.31%53632.61%
AMZN210618P030500002021-04-22 3:23PM EDT2021-06-1855.0054.0055.90+7.73+16.35%122,02730.26%
AMZN210716P030500002021-04-22 2:04PM EDT2021-07-1677.3575.8577.90+8.40+12.18%415329.17%
AMZN210820P030500002021-04-22 3:53PM EDT2021-08-20113.83110.30116.90+6.18+5.74%123530.71%
AMZN210917P030500002021-04-22 3:43PM EDT2021-09-17132.00130.90133.25+5.75+4.55%812529.90%
AMZN211015P030500002021-04-19 11:23AM EDT2021-10-15126.70145.25152.200.00-816729.77%
AMZN211119P030500002021-04-19 10:25AM EDT2021-11-19161.00174.70184.10-11.91-6.89%15230.76%
AMZN211217P030500002021-04-22 11:25AM EDT2021-12-17176.00189.85198.75+0.50+0.28%212930.43%
AMZN220121P030500002021-04-22 3:56PM EDT2022-01-21212.25211.00216.65+3.48+1.67%51,82730.15%
AMZN220318P030500002021-04-13 10:17AM EDT2022-03-18229.00235.20244.550.00-21029.92%
AMZN230120P030500002021-04-12 12:14PM EDT2023-01-20362.85363.85370.000.00-2514529.35%