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:3100.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423C031000002021-04-22 3:44PM EDT2021-04-23205.30205.90211.15-50.43-19.72%181,59872.44%
AMZN210430C031000002021-04-22 3:42PM EDT2021-04-30224.55223.95228.05-46.20-17.06%2465645.45%
AMZN210507C031000002021-04-22 3:42PM EDT2021-05-07236.07233.60237.90-38.93-14.16%119438.87%
AMZN210514C031000002021-04-22 3:49PM EDT2021-05-14238.75241.60246.05-39.25-14.12%57035.64%
AMZN210521C031000002021-04-22 3:49PM EDT2021-05-21246.45249.40253.20-44.71-15.36%222,28733.61%
AMZN210528C031000002021-04-20 3:53PM EDT2021-05-28300.58256.95261.45+17.58+6.21%2232.72%
AMZN210618C031000002021-04-22 3:24PM EDT2021-06-18275.00276.50280.45-39.93-12.68%191,21530.48%
AMZN210716C031000002021-04-22 3:26PM EDT2021-07-16300.32301.85305.65-18.68-5.86%21,51129.59%
AMZN210820C031000002021-04-22 3:35PM EDT2021-08-20346.05336.60350.50-27.70-7.41%1284531.57%
AMZN210917C031000002021-04-21 3:59PM EDT2021-09-17402.00364.05367.80-0.21-0.05%145030.69%
AMZN211015C031000002021-04-14 11:11AM EDT2021-10-15415.00377.70392.200.00-213431.05%
AMZN211119C031000002021-04-15 3:31PM EDT2021-11-19433.80410.00423.450.00-27331.73%
AMZN211217C031000002021-04-20 12:03PM EDT2021-12-17445.95426.85442.600.00-22731.75%
AMZN220121C031000002021-04-22 3:45PM EDT2022-01-21452.82447.35463.00-33.93-6.97%3596231.57%
AMZN220318C031000002021-04-22 3:16PM EDT2022-03-18483.33481.90497.00-35.64-6.87%2241431.66%
AMZN220617C031000002021-04-22 12:24PM EDT2022-06-17567.66530.80543.95+14.16+2.56%831,11031.57%
AMZN230120C031000002021-04-22 2:19PM EDT2023-01-20645.02632.85643.10-3.89-0.60%20046231.71%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423P031000002021-04-22 3:55PM EDT2021-04-230.200.200.27+0.01+5.26%3891,16051.90%
AMZN210430P031000002021-04-22 3:58PM EDT2021-04-3017.0016.4517.10+3.70+27.82%32257243.81%
AMZN210507P031000002021-04-22 3:28PM EDT2021-05-0727.6725.9027.60+6.91+33.29%5933838.19%
AMZN210514P031000002021-04-22 2:51PM EDT2021-05-1432.8033.5535.40+5.80+21.48%1115134.96%
AMZN210521P031000002021-04-22 3:55PM EDT2021-05-2142.5040.6542.40+9.93+30.49%1483,21432.99%
AMZN210528P031000002021-04-22 3:24PM EDT2021-05-2848.5847.8049.50+6.03+14.17%98231.84%
AMZN210618P031000002021-04-22 3:30PM EDT2021-06-1868.3566.7568.50+7.65+12.60%1371,52029.82%
AMZN210716P031000002021-04-22 2:43PM EDT2021-07-1688.0290.2592.45+7.17+8.87%653128.85%
AMZN210820P031000002021-04-21 2:52PM EDT2021-08-20119.00126.05135.300.00-7659330.68%
AMZN210917P031000002021-04-22 3:51PM EDT2021-09-17150.38148.55150.85+18.63+14.14%233429.68%
AMZN211015P031000002021-04-21 2:38PM EDT2021-10-15155.00163.40173.30-0.25-0.16%1211729.90%
AMZN211119P031000002021-04-19 2:47PM EDT2021-11-19179.89194.60204.050.00-35930.64%
AMZN211217P031000002021-04-22 10:08AM EDT2021-12-17210.00208.75219.05+5.00+2.44%348430.30%
AMZN220121P031000002021-04-22 3:57PM EDT2022-01-21232.25227.85237.55+12.25+5.57%251,08930.05%
AMZN220318P031000002021-04-20 2:00PM EDT2022-03-18252.55255.65266.250.00-517529.83%
AMZN220617P031000002021-04-22 2:29PM EDT2022-06-17298.18299.20309.40+5.18+1.77%8236829.67%
AMZN230120P031000002021-04-22 1:08PM EDT2023-01-20376.90388.10394.90-4.20-1.10%2238329.34%