Mail

Canada markets closed

S&P/TSX
19,031.64
-111.61(-0.58%)
S&P 500
4,134.98
-38.44(-0.92%)
DOW
33,815.90
-321.41(-0.94%)

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 Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423C03090000	2021-04-22 12:03PM EDT	2021-04-23	263.35	213.55	223.70	-39.41	-13.02%	1	83	88.95%
AMZN210430C03090000	2021-04-22 11:58AM EDT	2021-04-30	274.00	232.30	236.70	-7.55	-2.68%	1	33	45.75%
AMZN210507C03090000	2021-04-20 9:32AM EDT	2021-05-07	265.10	241.80	246.15	-43.90	-14.21%	1	18	39.06%
AMZN210521C03090000	2021-04-22 10:18AM EDT	2021-05-21	305.95	257.15	261.00	+14.75	+5.07%	5	644	33.73%
AMZN210528C03090000	2021-04-08 2:56PM EDT	2021-05-28	274.18	264.15	269.15	0.00	-	2	2	32.86%
AMZN210618C03090000	2021-04-20 1:17PM EDT	2021-06-18	306.39	283.80	287.75	0.00	-	2	27	30.57%
AMZN210716C03090000	2021-04-16 3:33PM EDT	2021-07-16	377.06	308.75	312.60	0.00	-	1	28	29.67%
AMZN210917C03090000	2021-04-14 1:19PM EDT	2021-09-17	460.85	370.35	374.15	0.00	-	1	29	30.75%
AMZN211119C03090000	2021-03-09 11:36AM EDT	2021-11-19	323.00	0.00	0.00	0.00	-	3	11	0.00%
AMZN211217C03090000	2021-04-12 1:29PM EDT	2021-12-17	494.51	432.25	449.40	0.00	-	5	20	31.88%
AMZN220318C03090000	2021-04-07 3:49PM EDT	2022-03-18	482.65	487.25	503.15	0.00	-	8	16	31.74%
AMZN230120C03090000	2021-04-22 3:42PM EDT	2023-01-20	642.00	637.80	648.10	-60.99	-8.68%	1	123	31.72%

PutsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423P03090000	2021-04-21 2:09PM EDT	2021-04-23	0.04	0.02	0.34	-0.17	-80.95%	36	197	52.49%
AMZN210430P03090000	2021-04-22 3:35PM EDT	2021-04-30	15.45	15.10	15.75	+2.65	+20.70%	40	152	44.03%
AMZN210507P03090000	2021-04-22 3:52PM EDT	2021-05-07	25.67	24.20	25.50	+3.92	+18.02%	13	167	38.16%
AMZN210514P03090000	2021-04-22 3:57PM EDT	2021-05-14	32.29	31.55	33.35	+0.19	+0.59%	2	20	35.07%
AMZN210521P03090000	2021-04-22 3:49PM EDT	2021-05-21	40.54	38.45	40.20	+8.29	+25.71%	20	380	33.10%
AMZN210528P03090000	2021-04-22 12:17PM EDT	2021-05-28	37.55	45.45	47.60	-2.98	-7.35%	2	38	32.08%
AMZN210618P03090000	2021-04-22 2:59PM EDT	2021-06-18	63.70	63.85	65.85	+2.50	+4.08%	6	85	29.91%
AMZN210716P03090000	2021-04-19 11:16AM EDT	2021-07-16	68.65	87.20	89.35	0.00	-	1	45	28.91%
AMZN210917P03090000	2021-04-22 1:31PM EDT	2021-09-17	138.40	144.90	147.20	-2.30	-1.63%	2	63	29.72%
AMZN211119P03090000	2021-04-22 1:07PM EDT	2021-11-19	180.80	190.60	199.95	-21.20	-10.50%	1	11	30.66%
AMZN211217P03090000	2021-04-07 10:32AM EDT	2021-12-17	215.70	204.65	212.30	0.00	-	9	19	30.07%
AMZN220318P03090000	2021-04-07 2:01PM EDT	2022-03-18	257.90	252.30	261.80	0.00	-	1	8	29.85%
AMZN230120P03090000	2021-04-22 3:39PM EDT	2023-01-20	386.50	383.25	389.70	+3.90	+1.02%	1	64	29.33%