Mail

Canada markets closed

S&P/TSX
19,351.32
+29.42(+0.15%)
S&P 500
4,185.47
+15.05(+0.36%)
DOW
34,200.67
+164.67(+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:3080.00

CallsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423C03080000	2021-04-16 2:26PM EDT	2021-04-23	320.30	312.75	327.60	+31.38	+10.86%	1	104	54.65%
AMZN210430C03080000	2021-04-16 12:36PM EDT	2021-04-30	335.20	327.25	335.55	+21.20	+6.75%	26	235	44.55%
AMZN210507C03080000	2021-04-15 10:33AM EDT	2021-05-07	322.40	333.05	340.35	0.00	-	1	9	38.92%
AMZN210521C03080000	2021-04-16 12:48PM EDT	2021-05-21	348.60	343.45	348.10	+15.25	+4.57%	2	76	33.18%
AMZN210618C03080000	2021-04-15 9:30AM EDT	2021-06-18	345.50	362.45	368.70	0.00	-	1	78	30.26%
AMZN210716C03080000	2021-04-14 10:36AM EDT	2021-07-16	370.83	382.90	388.95	0.00	-	1	28	29.26%
AMZN210820C03080000	2021-04-16 2:24PM EDT	2021-08-20	420.00	412.45	425.00	+18.00	+4.48%	3	53	30.59%
AMZN211119C03080000	2021-04-07 2:51PM EDT	2021-11-19	425.05	481.50	499.00	0.00	-	1	5	31.65%
AMZN211217C03080000	2021-03-23 3:58PM EDT	2021-12-17	365.00	502.90	516.95	0.00	-	1	6	31.63%
AMZN220121C03080000	2021-04-16 3:41PM EDT	2022-01-21	530.00	519.50	534.05	+27.15	+5.40%	2	179	31.21%
AMZN220318C03080000	2021-04-07 2:10PM EDT	2022-03-18	484.10	552.70	570.00	0.00	-	11	14	31.60%

PutsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423P03080000	2021-04-16 3:58PM EDT	2021-04-23	1.05	0.88	1.77	-1.16	-52.49%	47	84	40.19%
AMZN210430P03080000	2021-04-16 2:05PM EDT	2021-04-30	12.45	12.00	13.55	-0.75	-5.68%	16	86	42.40%
AMZN210507P03080000	2021-04-16 3:36PM EDT	2021-05-07	17.90	17.30	18.95	-4.39	-19.69%	11	84	37.74%
AMZN210514P03080000	2021-04-16 2:46PM EDT	2021-05-14	21.75	21.10	23.25	-4.05	-15.70%	11	6	34.68%
AMZN210521P03080000	2021-04-16 3:54PM EDT	2021-05-21	25.85	25.60	26.50	-4.83	-15.74%	21	196	32.30%
AMZN210528P03080000	2021-04-16 3:48PM EDT	2021-05-28	31.01	29.90	32.30	-17.39	-35.93%	10	20	31.56%
AMZN210618P03080000	2021-04-15 2:59PM EDT	2021-06-18	50.09	42.70	45.20	+0.15	+0.30%	5	170	29.22%
AMZN210716P03080000	2021-04-14 1:29PM EDT	2021-07-16	75.00	61.50	64.00	0.00	-	19	83	28.18%
AMZN210820P03080000	2021-04-15 1:22PM EDT	2021-08-20	103.85	94.45	99.00	0.00	-	2	60	29.59%
AMZN211119P03080000	2021-04-12 3:36PM EDT	2021-11-19	168.50	156.80	164.45	0.00	-	5	374	30.00%
AMZN211217P03080000	2021-04-08 9:44AM EDT	2021-12-17	203.85	172.20	180.35	0.00	-	4	8	29.88%
AMZN220121P03080000	2021-04-15 11:26AM EDT	2022-01-21	206.25	190.55	199.00	0.00	-	4	259	29.74%
AMZN220318P03080000	2021-04-09 3:57PM EDT	2022-03-18	242.55	219.95	228.70	0.00	-	37	29	29.73%