Mail

Canada markets closed

S&P/TSX
19,204.42
-146.90(-0.76%)
S&P 500
4,163.26
-22.21(-0.53%)
DOW
34,077.63
-123.04(-0.36%)

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 Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423C03130000	2021-04-19 1:01PM EDT	2021-04-23	244.78	241.80	248.30	-17.69	-6.74%	4	45	50.72%
AMZN210430C03130000	2021-04-19 11:36AM EDT	2021-04-30	269.10	262.25	267.60	-9.90	-3.55%	4	82	46.72%
AMZN210507C03130000	2021-04-19 2:54PM EDT	2021-05-07	274.75	270.35	275.60	+14.75	+5.67%	1	9	40.59%
AMZN210514C03130000	2021-04-19 2:54PM EDT	2021-05-14	280.96	276.95	282.40	+44.43	+18.78%	1	2	37.19%
AMZN210521C03130000	2021-04-19 3:24PM EDT	2021-05-21	280.82	283.45	287.60	-20.95	-6.94%	7	624	34.66%
AMZN210528C03130000	2021-04-08 2:56PM EDT	2021-05-28	244.86	289.75	295.00	0.00	-	2	2	33.63%
AMZN210618C03130000	2021-04-15 9:36AM EDT	2021-06-18	314.95	307.60	311.50	0.00	-	1	1	30.96%
AMZN210716C03130000	2021-04-15 2:54PM EDT	2021-07-16	331.00	331.55	335.65	0.00	-	1	29	29.98%
AMZN210917C03130000	2021-04-14 1:17PM EDT	2021-09-17	377.00	389.10	400.85	0.00	-	2	35	31.50%
AMZN211119C03130000	2021-04-07 11:08AM EDT	2021-11-19	444.01	437.85	450.40	0.00	-	1	3	31.77%
AMZN211217C03130000	2021-04-05 10:41AM EDT	2021-12-17	348.65	455.05	470.45	0.00	-	5	14	31.88%
AMZN220318C03130000	2021-03-30 9:54AM EDT	2022-03-18	329.45	508.65	521.65	0.00	-	1	11	31.50%
AMZN230120C03130000	2021-04-07 12:14PM EDT	2023-01-20	610.03	669.30	678.10	0.00	-	3	40	32.16%

PutsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423P03130000	2021-04-19 2:02PM EDT	2021-04-23	1.64	1.03	1.63	+0.06	+3.80%	84	147	38.40%
AMZN210430P03130000	2021-04-19 3:25PM EDT	2021-04-30	22.65	20.10	22.00	+5.20	+29.80%	18	104	44.24%
AMZN210507P03130000	2021-04-16 11:11AM EDT	2021-05-07	30.32	27.70	29.70	+6.12	+25.29%	7	83	38.66%
AMZN210514P03130000	2021-04-13 9:50AM EDT	2021-05-14	31.65	34.00	36.05	+1.88	+6.32%	2	2	35.46%
AMZN210521P03130000	2021-04-19 3:59PM EDT	2021-05-21	41.00	39.75	41.55	+7.55	+22.57%	9	250	33.28%
AMZN210528P03130000	2021-04-15 3:22PM EDT	2021-05-28	36.83	45.85	48.10	-8.58	-18.89%	3	14	32.17%
AMZN210618P03130000	2021-04-19 12:44PM EDT	2021-06-18	65.10	62.30	64.30	+12.17	+22.99%	2	30	29.78%
AMZN210716P03130000	2021-04-19 11:17AM EDT	2021-07-16	78.95	84.55	86.50	+1.60	+2.07%	3	26	28.71%
AMZN210917P03130000	2021-04-15 1:39PM EDT	2021-09-17	135.10	140.65	146.20	0.00	-	6	86	29.88%
AMZN211119P03130000	2021-04-19 2:52PM EDT	2021-11-19	191.57	186.80	195.20	-37.68	-16.44%	2	12	30.38%
AMZN211217P03130000	2021-04-07 11:35AM EDT	2021-12-17	231.00	201.75	210.20	0.00	-	1	7	30.08%
AMZN230120P03130000	2021-04-09 1:20PM EDT	2023-01-20	414.14	387.35	392.85	0.00	-	5	13	29.58%