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:3150.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423C031500002021-04-19 3:10PM EDT2021-04-23217.60222.10228.50-35.52-14.03%1410947.76%
AMZN210430C031500002021-04-19 3:23PM EDT2021-04-30242.85245.20250.50-26.40-9.81%1318146.01%
AMZN210507C031500002021-04-19 2:37PM EDT2021-05-07254.00253.80258.95-23.04-8.32%154940.03%
AMZN210514C031500002021-04-15 11:53AM EDT2021-05-14255.61260.70266.200.00-23336.76%
AMZN210521C031500002021-04-19 2:39PM EDT2021-05-21267.73267.70272.05-21.16-7.32%1634234.42%
AMZN210618C031500002021-04-16 3:40PM EDT2021-06-18286.45292.75296.85-23.55-7.60%235730.79%
AMZN210716C031500002021-04-16 9:41AM EDT2021-07-16358.15317.35321.50+42.73+13.55%154429.81%
AMZN210820C031500002021-04-16 12:16PM EDT2021-08-20374.55355.65363.150.00-25131.26%
AMZN210917C031500002021-04-19 3:37PM EDT2021-09-17373.66376.30387.60-16.16-4.15%416131.34%
AMZN211015C031500002021-04-19 3:31PM EDT2021-10-15395.10396.65405.80-10.78-2.66%54930.90%
AMZN211119C031500002021-04-14 11:42AM EDT2021-11-19433.05428.40439.45+6.55+1.54%12431.81%
AMZN211217C031500002021-04-19 12:04PM EDT2021-12-17445.55443.20458.45-19.90-4.28%1831.79%
AMZN220121C031500002021-04-16 3:53PM EDT2022-01-21487.27464.85475.500.00-135031.28%
AMZN220318C031500002021-04-09 12:36PM EDT2022-03-18498.15497.30514.450.00-12031.79%
AMZN230120C031500002021-04-19 1:00PM EDT2023-01-20663.00659.30667.95-7.55-1.13%1016332.13%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423P031500002021-04-19 3:59PM EDT2021-04-231.771.701.84-0.15-7.81%1,05554336.44%
AMZN210430P031500002021-04-19 3:48PM EDT2021-04-3024.9023.0025.00+5.46+28.09%9256643.75%
AMZN210507P031500002021-04-19 2:58PM EDT2021-05-0733.8531.1033.15+7.51+28.51%5420538.25%
AMZN210514P031500002021-04-19 1:39PM EDT2021-05-1437.3037.7539.90+5.90+18.79%97835.13%
AMZN210521P031500002021-04-19 3:58PM EDT2021-05-2145.9543.9045.75+9.55+26.24%15596933.02%
AMZN210528P031500002021-04-19 3:34PM EDT2021-05-2855.2350.2552.55+12.13+28.14%56431.92%
AMZN210618P031500002021-04-19 3:24PM EDT2021-06-1871.6467.3569.45+14.64+25.68%2840029.60%
AMZN210716P031500002021-04-19 3:21PM EDT2021-07-1693.9790.2092.40+12.97+16.01%7518428.58%
AMZN210820P031500002021-04-19 3:53PM EDT2021-08-20132.43129.20135.00+15.15+12.92%25510230.39%
AMZN210917P031500002021-04-19 3:53PM EDT2021-09-17151.23146.75153.40+16.83+12.52%41329329.80%
AMZN211015P031500002021-04-19 1:37PM EDT2021-10-15164.26164.20172.00-17.84-9.80%303129.55%
AMZN211119P031500002021-04-19 1:41PM EDT2021-11-19195.75194.70203.15-17.40-8.16%44430.33%
AMZN211217P031500002021-04-16 2:35PM EDT2021-12-17201.00210.65218.350.00-12130.03%
AMZN220121P031500002021-04-19 12:49PM EDT2022-01-21232.90229.15237.60-1.15-0.49%332329.84%
AMZN220318P031500002021-04-13 9:39AM EDT2022-03-18250.32260.25268.050.00-12629.77%
AMZN230120P031500002021-04-19 1:12PM EDT2023-01-20398.00396.95402.70-28.05-6.58%323129.56%