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:3080.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423C030800002021-04-16 2:26PM EDT2021-04-23320.30312.75327.60+31.38+10.86%110454.65%
AMZN210430C030800002021-04-16 12:36PM EDT2021-04-30335.20327.25335.55+21.20+6.75%2623544.55%
AMZN210507C030800002021-04-15 10:33AM EDT2021-05-07322.40333.05340.350.00-1938.92%
AMZN210521C030800002021-04-16 12:48PM EDT2021-05-21348.60343.45348.10+15.25+4.57%27633.18%
AMZN210618C030800002021-04-15 9:30AM EDT2021-06-18345.50362.45368.700.00-17830.26%
AMZN210716C030800002021-04-14 10:36AM EDT2021-07-16370.83382.90388.950.00-12829.26%
AMZN210820C030800002021-04-16 2:24PM EDT2021-08-20420.00412.45425.00+18.00+4.48%35330.59%
AMZN211119C030800002021-04-07 2:51PM EDT2021-11-19425.05481.50499.000.00-1531.65%
AMZN211217C030800002021-03-23 3:58PM EDT2021-12-17365.00502.90516.950.00-1631.63%
AMZN220121C030800002021-04-16 3:41PM EDT2022-01-21530.00519.50534.05+27.15+5.40%217931.21%
AMZN220318C030800002021-04-07 2:10PM EDT2022-03-18484.10552.70570.000.00-111431.60%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423P030800002021-04-16 3:58PM EDT2021-04-231.050.881.77-1.16-52.49%478440.19%
AMZN210430P030800002021-04-16 2:05PM EDT2021-04-3012.4512.0013.55-0.75-5.68%168642.40%
AMZN210507P030800002021-04-16 3:36PM EDT2021-05-0717.9017.3018.95-4.39-19.69%118437.74%
AMZN210514P030800002021-04-16 2:46PM EDT2021-05-1421.7521.1023.25-4.05-15.70%11634.68%
AMZN210521P030800002021-04-16 3:54PM EDT2021-05-2125.8525.6026.50-4.83-15.74%2119632.30%
AMZN210528P030800002021-04-16 3:48PM EDT2021-05-2831.0129.9032.30-17.39-35.93%102031.56%
AMZN210618P030800002021-04-15 2:59PM EDT2021-06-1850.0942.7045.20+0.15+0.30%517029.22%
AMZN210716P030800002021-04-14 1:29PM EDT2021-07-1675.0061.5064.000.00-198328.18%
AMZN210820P030800002021-04-15 1:22PM EDT2021-08-20103.8594.4599.000.00-26029.59%
AMZN211119P030800002021-04-12 3:36PM EDT2021-11-19168.50156.80164.450.00-537430.00%
AMZN211217P030800002021-04-08 9:44AM EDT2021-12-17203.85172.20180.350.00-4829.88%
AMZN220121P030800002021-04-15 11:26AM EDT2022-01-21206.25190.55199.000.00-425929.74%
AMZN220318P030800002021-04-09 3:57PM EDT2022-03-18242.55219.95228.700.00-372929.73%