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:3110.00

CallsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423C03110000	2021-04-22 3:38PM EDT	2021-04-23	200.35	193.60	203.75	-36.60	-15.45%	2	45	82.61%
AMZN210430C03110000	2021-04-21 1:25PM EDT	2021-04-30	257.70	215.45	219.50	+2.70	+1.06%	5	85	45.16%
AMZN210507C03110000	2021-04-07 11:14AM EDT	2021-05-07	220.55	225.45	229.70	0.00	-	4	9	38.65%
AMZN210514C03110000	2021-04-22 1:52PM EDT	2021-05-14	248.17	233.70	238.10	-87.26	-26.01%	4	3	35.46%
AMZN210521C03110000	2021-04-21 1:35PM EDT	2021-05-21	276.35	241.45	245.45	0.00	-	31	206	33.46%
AMZN210618C03110000	2021-04-22 1:53PM EDT	2021-06-18	277.35	269.35	273.25	-83.35	-23.11%	2	5	30.39%
AMZN210716C03110000	2021-04-19 10:03AM EDT	2021-07-16	374.35	295.05	298.80	0.00	-	1	238	29.52%
AMZN210917C03110000	2021-04-19 9:33AM EDT	2021-09-17	415.00	357.75	361.50	0.00	-	3	19	30.64%
AMZN211119C03110000	2021-04-05 9:50AM EDT	2021-11-19	492.00	405.70	421.50	0.00	-	1	12	32.12%
AMZN211217C03110000	2021-04-20 10:59AM EDT	2021-12-17	449.02	420.80	434.25	0.00	-	1	16	31.46%
AMZN220318C03110000	2021-04-16 10:15AM EDT	2022-03-18	522.84	476.45	490.00	0.00	-	1	7	31.51%
AMZN230120C03110000	2021-04-14 1:50PM EDT	2023-01-20	677.65	628.75	638.10	0.00	-	1	80	31.69%

PutsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423P03110000	2021-04-22 2:29PM EDT	2021-04-23	0.23	0.00	0.32	+0.04	+21.05%	42	180	51.61%
AMZN210430P03110000	2021-04-22 3:14PM EDT	2021-04-30	18.65	17.90	18.65	+3.89	+26.36%	66	127	43.67%
AMZN210507P03110000	2021-04-22 9:58AM EDT	2021-05-07	21.31	27.75	29.35	-10.87	-33.78%	2	40	37.97%
AMZN210514P03110000	2021-04-21 3:09PM EDT	2021-05-14	32.30	35.60	37.45	0.00	-	13	19	34.81%
AMZN210521P03110000	2021-04-22 3:49PM EDT	2021-05-21	45.20	42.95	44.65	+10.85	+31.59%	31	1,836	32.86%
AMZN210528P03110000	2021-04-19 10:21AM EDT	2021-05-28	42.03	50.20	52.60	+4.63	+12.38%	2	17	31.93%
AMZN210618P03110000	2021-04-22 3:45PM EDT	2021-06-18	70.20	69.35	71.35	+6.60	+10.38%	6	77	29.75%
AMZN210716P03110000	2021-04-20 2:59PM EDT	2021-07-16	97.28	93.40	95.60	0.00	-	1	224	28.79%
AMZN210917P03110000	2021-04-19 9:41AM EDT	2021-09-17	115.00	152.25	154.60	0.00	-	3	108	29.64%
AMZN211119P03110000	2021-04-19 2:48PM EDT	2021-11-19	182.86	198.60	208.20	0.00	-	2	14	30.61%
AMZN211217P03110000	2021-04-07 2:44PM EDT	2021-12-17	218.15	213.80	223.25	0.00	-	1	18	30.28%
AMZN230120P03110000	2021-04-14 12:30PM EDT	2023-01-20	396.15	392.90	399.80	0.00	-	14	61	29.33%