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:3100.00

CallsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423C03100000	2021-04-22 3:44PM EDT	2021-04-23	205.30	205.90	211.15	-50.43	-19.72%	18	1,598	72.44%
AMZN210430C03100000	2021-04-22 3:42PM EDT	2021-04-30	224.55	223.95	228.05	-46.20	-17.06%	24	656	45.45%
AMZN210507C03100000	2021-04-22 3:42PM EDT	2021-05-07	236.07	233.60	237.90	-38.93	-14.16%	11	94	38.87%
AMZN210514C03100000	2021-04-22 3:49PM EDT	2021-05-14	238.75	241.60	246.05	-39.25	-14.12%	5	70	35.64%
AMZN210521C03100000	2021-04-22 3:49PM EDT	2021-05-21	246.45	249.40	253.20	-44.71	-15.36%	22	2,287	33.61%
AMZN210528C03100000	2021-04-20 3:53PM EDT	2021-05-28	300.58	256.95	261.45	+17.58	+6.21%	2	2	32.72%
AMZN210618C03100000	2021-04-22 3:24PM EDT	2021-06-18	275.00	276.50	280.45	-39.93	-12.68%	19	1,215	30.48%
AMZN210716C03100000	2021-04-22 3:26PM EDT	2021-07-16	300.32	301.85	305.65	-18.68	-5.86%	2	1,511	29.59%
AMZN210820C03100000	2021-04-22 3:35PM EDT	2021-08-20	346.05	336.60	350.50	-27.70	-7.41%	12	845	31.57%
AMZN210917C03100000	2021-04-21 3:59PM EDT	2021-09-17	402.00	364.05	367.80	-0.21	-0.05%	1	450	30.69%
AMZN211015C03100000	2021-04-14 11:11AM EDT	2021-10-15	415.00	377.70	392.20	0.00	-	2	134	31.05%
AMZN211119C03100000	2021-04-15 3:31PM EDT	2021-11-19	433.80	410.00	423.45	0.00	-	2	73	31.73%
AMZN211217C03100000	2021-04-20 12:03PM EDT	2021-12-17	445.95	426.85	442.60	0.00	-	2	27	31.75%
AMZN220121C03100000	2021-04-22 3:45PM EDT	2022-01-21	452.82	447.35	463.00	-33.93	-6.97%	35	962	31.57%
AMZN220318C03100000	2021-04-22 3:16PM EDT	2022-03-18	483.33	481.90	497.00	-35.64	-6.87%	22	414	31.66%
AMZN220617C03100000	2021-04-22 12:24PM EDT	2022-06-17	567.66	530.80	543.95	+14.16	+2.56%	83	1,110	31.57%
AMZN230120C03100000	2021-04-22 2:19PM EDT	2023-01-20	645.02	632.85	643.10	-3.89	-0.60%	200	462	31.71%

PutsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423P03100000	2021-04-22 3:55PM EDT	2021-04-23	0.20	0.20	0.27	+0.01	+5.26%	389	1,160	51.90%
AMZN210430P03100000	2021-04-22 3:58PM EDT	2021-04-30	17.00	16.45	17.10	+3.70	+27.82%	322	572	43.81%
AMZN210507P03100000	2021-04-22 3:28PM EDT	2021-05-07	27.67	25.90	27.60	+6.91	+33.29%	59	338	38.19%
AMZN210514P03100000	2021-04-22 2:51PM EDT	2021-05-14	32.80	33.55	35.40	+5.80	+21.48%	11	151	34.96%
AMZN210521P03100000	2021-04-22 3:55PM EDT	2021-05-21	42.50	40.65	42.40	+9.93	+30.49%	148	3,214	32.99%
AMZN210528P03100000	2021-04-22 3:24PM EDT	2021-05-28	48.58	47.80	49.50	+6.03	+14.17%	9	82	31.84%
AMZN210618P03100000	2021-04-22 3:30PM EDT	2021-06-18	68.35	66.75	68.50	+7.65	+12.60%	137	1,520	29.82%
AMZN210716P03100000	2021-04-22 2:43PM EDT	2021-07-16	88.02	90.25	92.45	+7.17	+8.87%	6	531	28.85%
AMZN210820P03100000	2021-04-21 2:52PM EDT	2021-08-20	119.00	126.05	135.30	0.00	-	76	593	30.68%
AMZN210917P03100000	2021-04-22 3:51PM EDT	2021-09-17	150.38	148.55	150.85	+18.63	+14.14%	2	334	29.68%
AMZN211015P03100000	2021-04-21 2:38PM EDT	2021-10-15	155.00	163.40	173.30	-0.25	-0.16%	12	117	29.90%
AMZN211119P03100000	2021-04-19 2:47PM EDT	2021-11-19	179.89	194.60	204.05	0.00	-	3	59	30.64%
AMZN211217P03100000	2021-04-22 10:08AM EDT	2021-12-17	210.00	208.75	219.05	+5.00	+2.44%	3	484	30.30%
AMZN220121P03100000	2021-04-22 3:57PM EDT	2022-01-21	232.25	227.85	237.55	+12.25	+5.57%	25	1,089	30.05%
AMZN220318P03100000	2021-04-20 2:00PM EDT	2022-03-18	252.55	255.65	266.25	0.00	-	5	175	29.83%
AMZN220617P03100000	2021-04-22 2:29PM EDT	2022-06-17	298.18	299.20	309.40	+5.18	+1.77%	82	368	29.67%
AMZN230120P03100000	2021-04-22 1:08PM EDT	2023-01-20	376.90	388.10	394.90	-4.20	-1.10%	22	383	29.34%