Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,372.01-27.43 (-0.81%)
At close: 4:00PM EDT

3,376.00 +3.99 (0.12%)
After hours: 7:59PM EDT

In The Money
Show:ListStraddle
Strike:3130.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423C031300002021-04-19 1:01PM EDT2021-04-23244.78241.80248.30-17.69-6.74%44550.72%
AMZN210430C031300002021-04-19 11:36AM EDT2021-04-30269.10262.25267.60-9.90-3.55%48246.72%
AMZN210507C031300002021-04-19 2:54PM EDT2021-05-07274.75270.35275.60+14.75+5.67%1940.59%
AMZN210514C031300002021-04-19 2:54PM EDT2021-05-14280.96276.95282.40+44.43+18.78%1237.19%
AMZN210521C031300002021-04-19 3:24PM EDT2021-05-21280.82283.45287.60-20.95-6.94%762434.66%
AMZN210528C031300002021-04-08 2:56PM EDT2021-05-28244.86289.75295.000.00-2233.63%
AMZN210618C031300002021-04-15 9:36AM EDT2021-06-18314.95307.60311.500.00-1130.96%
AMZN210716C031300002021-04-15 2:54PM EDT2021-07-16331.00331.55335.650.00-12929.98%
AMZN210917C031300002021-04-14 1:17PM EDT2021-09-17377.00389.10400.850.00-23531.50%
AMZN211119C031300002021-04-07 11:08AM EDT2021-11-19444.01437.85450.400.00-1331.77%
AMZN211217C031300002021-04-05 10:41AM EDT2021-12-17348.65455.05470.450.00-51431.88%
AMZN220318C031300002021-03-30 9:54AM EDT2022-03-18329.45508.65521.650.00-11131.50%
AMZN230120C031300002021-04-07 12:14PM EDT2023-01-20610.03669.30678.100.00-34032.16%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423P031300002021-04-19 2:02PM EDT2021-04-231.641.031.63+0.06+3.80%8414738.40%
AMZN210430P031300002021-04-19 3:25PM EDT2021-04-3022.6520.1022.00+5.20+29.80%1810444.24%
AMZN210507P031300002021-04-16 11:11AM EDT2021-05-0730.3227.7029.70+6.12+25.29%78338.66%
AMZN210514P031300002021-04-13 9:50AM EDT2021-05-1431.6534.0036.05+1.88+6.32%2235.46%
AMZN210521P031300002021-04-19 3:59PM EDT2021-05-2141.0039.7541.55+7.55+22.57%925033.28%
AMZN210528P031300002021-04-15 3:22PM EDT2021-05-2836.8345.8548.10-8.58-18.89%31432.17%
AMZN210618P031300002021-04-19 12:44PM EDT2021-06-1865.1062.3064.30+12.17+22.99%23029.78%
AMZN210716P031300002021-04-19 11:17AM EDT2021-07-1678.9584.5586.50+1.60+2.07%32628.71%
AMZN210917P031300002021-04-15 1:39PM EDT2021-09-17135.10140.65146.200.00-68629.88%
AMZN211119P031300002021-04-19 2:52PM EDT2021-11-19191.57186.80195.20-37.68-16.44%21230.38%
AMZN211217P031300002021-04-07 11:35AM EDT2021-12-17231.00201.75210.200.00-1730.08%
AMZN230120P031300002021-04-09 1:20PM EDT2023-01-20414.14387.35392.850.00-51329.58%