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:3150.00

CallsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423C03150000	2021-04-19 3:10PM EDT	2021-04-23	217.60	222.10	228.50	-35.52	-14.03%	14	109	47.76%
AMZN210430C03150000	2021-04-19 3:23PM EDT	2021-04-30	242.85	245.20	250.50	-26.40	-9.81%	13	181	46.01%
AMZN210507C03150000	2021-04-19 2:37PM EDT	2021-05-07	254.00	253.80	258.95	-23.04	-8.32%	15	49	40.03%
AMZN210514C03150000	2021-04-15 11:53AM EDT	2021-05-14	255.61	260.70	266.20	0.00	-	2	33	36.76%
AMZN210521C03150000	2021-04-19 2:39PM EDT	2021-05-21	267.73	267.70	272.05	-21.16	-7.32%	16	342	34.42%
AMZN210618C03150000	2021-04-16 3:40PM EDT	2021-06-18	286.45	292.75	296.85	-23.55	-7.60%	2	357	30.79%
AMZN210716C03150000	2021-04-16 9:41AM EDT	2021-07-16	358.15	317.35	321.50	+42.73	+13.55%	1	544	29.81%
AMZN210820C03150000	2021-04-16 12:16PM EDT	2021-08-20	374.55	355.65	363.15	0.00	-	2	51	31.26%
AMZN210917C03150000	2021-04-19 3:37PM EDT	2021-09-17	373.66	376.30	387.60	-16.16	-4.15%	4	161	31.34%
AMZN211015C03150000	2021-04-19 3:31PM EDT	2021-10-15	395.10	396.65	405.80	-10.78	-2.66%	5	49	30.90%
AMZN211119C03150000	2021-04-14 11:42AM EDT	2021-11-19	433.05	428.40	439.45	+6.55	+1.54%	1	24	31.81%
AMZN211217C03150000	2021-04-19 12:04PM EDT	2021-12-17	445.55	443.20	458.45	-19.90	-4.28%	1	8	31.79%
AMZN220121C03150000	2021-04-16 3:53PM EDT	2022-01-21	487.27	464.85	475.50	0.00	-	1	350	31.28%
AMZN220318C03150000	2021-04-09 12:36PM EDT	2022-03-18	498.15	497.30	514.45	0.00	-	1	20	31.79%
AMZN230120C03150000	2021-04-19 1:00PM EDT	2023-01-20	663.00	659.30	667.95	-7.55	-1.13%	10	163	32.13%

PutsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423P03150000	2021-04-19 3:59PM EDT	2021-04-23	1.77	1.70	1.84	-0.15	-7.81%	1,055	543	36.44%
AMZN210430P03150000	2021-04-19 3:48PM EDT	2021-04-30	24.90	23.00	25.00	+5.46	+28.09%	92	566	43.75%
AMZN210507P03150000	2021-04-19 2:58PM EDT	2021-05-07	33.85	31.10	33.15	+7.51	+28.51%	54	205	38.25%
AMZN210514P03150000	2021-04-19 1:39PM EDT	2021-05-14	37.30	37.75	39.90	+5.90	+18.79%	9	78	35.13%
AMZN210521P03150000	2021-04-19 3:58PM EDT	2021-05-21	45.95	43.90	45.75	+9.55	+26.24%	155	969	33.02%
AMZN210528P03150000	2021-04-19 3:34PM EDT	2021-05-28	55.23	50.25	52.55	+12.13	+28.14%	5	64	31.92%
AMZN210618P03150000	2021-04-19 3:24PM EDT	2021-06-18	71.64	67.35	69.45	+14.64	+25.68%	28	400	29.60%
AMZN210716P03150000	2021-04-19 3:21PM EDT	2021-07-16	93.97	90.20	92.40	+12.97	+16.01%	75	184	28.58%
AMZN210820P03150000	2021-04-19 3:53PM EDT	2021-08-20	132.43	129.20	135.00	+15.15	+12.92%	255	102	30.39%
AMZN210917P03150000	2021-04-19 3:53PM EDT	2021-09-17	151.23	146.75	153.40	+16.83	+12.52%	413	293	29.80%
AMZN211015P03150000	2021-04-19 1:37PM EDT	2021-10-15	164.26	164.20	172.00	-17.84	-9.80%	30	31	29.55%
AMZN211119P03150000	2021-04-19 1:41PM EDT	2021-11-19	195.75	194.70	203.15	-17.40	-8.16%	4	44	30.33%
AMZN211217P03150000	2021-04-16 2:35PM EDT	2021-12-17	201.00	210.65	218.35	0.00	-	1	21	30.03%
AMZN220121P03150000	2021-04-19 12:49PM EDT	2022-01-21	232.90	229.15	237.60	-1.15	-0.49%	3	323	29.84%
AMZN220318P03150000	2021-04-13 9:39AM EDT	2022-03-18	250.32	260.25	268.05	0.00	-	1	26	29.77%
AMZN230120P03150000	2021-04-19 1:12PM EDT	2023-01-20	398.00	396.95	402.70	-28.05	-6.58%	3	231	29.56%