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:3090.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423C030900002021-04-22 12:03PM EDT2021-04-23263.35213.55223.70-39.41-13.02%18388.95%
AMZN210430C030900002021-04-22 11:58AM EDT2021-04-30274.00232.30236.70-7.55-2.68%13345.75%
AMZN210507C030900002021-04-20 9:32AM EDT2021-05-07265.10241.80246.15-43.90-14.21%11839.06%
AMZN210521C030900002021-04-22 10:18AM EDT2021-05-21305.95257.15261.00+14.75+5.07%564433.73%
AMZN210528C030900002021-04-08 2:56PM EDT2021-05-28274.18264.15269.150.00-2232.86%
AMZN210618C030900002021-04-20 1:17PM EDT2021-06-18306.39283.80287.750.00-22730.57%
AMZN210716C030900002021-04-16 3:33PM EDT2021-07-16377.06308.75312.600.00-12829.67%
AMZN210917C030900002021-04-14 1:19PM EDT2021-09-17460.85370.35374.150.00-12930.75%
AMZN211119C030900002021-03-09 11:36AM EDT2021-11-19323.000.000.000.00-3110.00%
AMZN211217C030900002021-04-12 1:29PM EDT2021-12-17494.51432.25449.400.00-52031.88%
AMZN220318C030900002021-04-07 3:49PM EDT2022-03-18482.65487.25503.150.00-81631.74%
AMZN230120C030900002021-04-22 3:42PM EDT2023-01-20642.00637.80648.10-60.99-8.68%112331.72%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423P030900002021-04-21 2:09PM EDT2021-04-230.040.020.34-0.17-80.95%3619752.49%
AMZN210430P030900002021-04-22 3:35PM EDT2021-04-3015.4515.1015.75+2.65+20.70%4015244.03%
AMZN210507P030900002021-04-22 3:52PM EDT2021-05-0725.6724.2025.50+3.92+18.02%1316738.16%
AMZN210514P030900002021-04-22 3:57PM EDT2021-05-1432.2931.5533.35+0.19+0.59%22035.07%
AMZN210521P030900002021-04-22 3:49PM EDT2021-05-2140.5438.4540.20+8.29+25.71%2038033.10%
AMZN210528P030900002021-04-22 12:17PM EDT2021-05-2837.5545.4547.60-2.98-7.35%23832.08%
AMZN210618P030900002021-04-22 2:59PM EDT2021-06-1863.7063.8565.85+2.50+4.08%68529.91%
AMZN210716P030900002021-04-19 11:16AM EDT2021-07-1668.6587.2089.350.00-14528.91%
AMZN210917P030900002021-04-22 1:31PM EDT2021-09-17138.40144.90147.20-2.30-1.63%26329.72%
AMZN211119P030900002021-04-22 1:07PM EDT2021-11-19180.80190.60199.95-21.20-10.50%11130.66%
AMZN211217P030900002021-04-07 10:32AM EDT2021-12-17215.70204.65212.300.00-91930.07%
AMZN220318P030900002021-04-07 2:01PM EDT2022-03-18257.90252.30261.800.00-1829.85%
AMZN230120P030900002021-04-22 3:39PM EDT2023-01-20386.50383.25389.70+3.90+1.02%16429.33%