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:3110.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423C031100002021-04-22 3:38PM EDT2021-04-23200.35193.60203.75-36.60-15.45%24582.61%
AMZN210430C031100002021-04-21 1:25PM EDT2021-04-30257.70215.45219.50+2.70+1.06%58545.16%
AMZN210507C031100002021-04-07 11:14AM EDT2021-05-07220.55225.45229.700.00-4938.65%
AMZN210514C031100002021-04-22 1:52PM EDT2021-05-14248.17233.70238.10-87.26-26.01%4335.46%
AMZN210521C031100002021-04-21 1:35PM EDT2021-05-21276.35241.45245.450.00-3120633.46%
AMZN210618C031100002021-04-22 1:53PM EDT2021-06-18277.35269.35273.25-83.35-23.11%2530.39%
AMZN210716C031100002021-04-19 10:03AM EDT2021-07-16374.35295.05298.800.00-123829.52%
AMZN210917C031100002021-04-19 9:33AM EDT2021-09-17415.00357.75361.500.00-31930.64%
AMZN211119C031100002021-04-05 9:50AM EDT2021-11-19492.00405.70421.500.00-11232.12%
AMZN211217C031100002021-04-20 10:59AM EDT2021-12-17449.02420.80434.250.00-11631.46%
AMZN220318C031100002021-04-16 10:15AM EDT2022-03-18522.84476.45490.000.00-1731.51%
AMZN230120C031100002021-04-14 1:50PM EDT2023-01-20677.65628.75638.100.00-18031.69%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423P031100002021-04-22 2:29PM EDT2021-04-230.230.000.32+0.04+21.05%4218051.61%
AMZN210430P031100002021-04-22 3:14PM EDT2021-04-3018.6517.9018.65+3.89+26.36%6612743.67%
AMZN210507P031100002021-04-22 9:58AM EDT2021-05-0721.3127.7529.35-10.87-33.78%24037.97%
AMZN210514P031100002021-04-21 3:09PM EDT2021-05-1432.3035.6037.450.00-131934.81%
AMZN210521P031100002021-04-22 3:49PM EDT2021-05-2145.2042.9544.65+10.85+31.59%311,83632.86%
AMZN210528P031100002021-04-19 10:21AM EDT2021-05-2842.0350.2052.60+4.63+12.38%21731.93%
AMZN210618P031100002021-04-22 3:45PM EDT2021-06-1870.2069.3571.35+6.60+10.38%67729.75%
AMZN210716P031100002021-04-20 2:59PM EDT2021-07-1697.2893.4095.600.00-122428.79%
AMZN210917P031100002021-04-19 9:41AM EDT2021-09-17115.00152.25154.600.00-310829.64%
AMZN211119P031100002021-04-19 2:48PM EDT2021-11-19182.86198.60208.200.00-21430.61%
AMZN211217P031100002021-04-07 2:44PM EDT2021-12-17218.15213.80223.250.00-11830.28%
AMZN230120P031100002021-04-14 12:30PM EDT2023-01-20396.15392.90399.800.00-146129.33%