Canada markets closed

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:3160.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423C031600002021-04-22 2:49PM EDT2021-04-23153.10143.80153.95-26.90-14.94%73666.64%
AMZN210430C031600002021-04-22 2:46PM EDT2021-04-30189.90175.25179.00-28.30-12.97%1710444.17%
AMZN210507C031600002021-04-20 11:31AM EDT2021-05-07205.66186.90190.800.00-1837.83%
AMZN210514C031600002021-04-14 11:57AM EDT2021-05-14248.37196.30200.350.00-101234.79%
AMZN210521C031600002021-04-22 1:11PM EDT2021-05-21226.20205.30208.75-7.55-3.23%49632.94%
AMZN210528C031600002021-04-16 3:33PM EDT2021-05-28284.27213.10217.700.00-1132.04%
AMZN210618C031600002021-04-21 3:36PM EDT2021-06-18236.15235.05238.65-33.85-12.54%122529.96%
AMZN210716C031600002021-04-12 9:31AM EDT2021-07-16283.40262.30265.800.00-13129.19%
AMZN210820C031600002021-04-21 3:45PM EDT2021-08-20340.00299.65311.900.00-14131.09%
AMZN210917C031600002021-04-06 9:48AM EDT2021-09-17282.26327.45331.050.00-19730.41%
AMZN211119C031600002021-04-20 12:26PM EDT2021-11-19401.75411.65419.850.00-1634.77%
AMZN211217C031600002021-04-21 11:31AM EDT2021-12-17430.05393.85407.250.00-3831.43%
AMZN220121C031600002021-04-20 2:54PM EDT2022-01-21435.70414.20428.350.00-212231.29%
AMZN220318C031600002021-04-01 12:56PM EDT2022-03-18351.90449.00464.500.00-31731.52%
AMZN230120C031600002021-03-31 3:49PM EDT2023-01-20653.90604.45613.550.00-13031.62%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423P031600002021-04-22 3:40PM EDT2021-04-230.400.110.39+0.15+60.00%7334840.94%
AMZN210430P031600002021-04-22 3:52PM EDT2021-04-3028.8927.4528.50+5.04+21.13%8810443.18%
AMZN210507P031600002021-04-22 3:37PM EDT2021-05-0739.0538.8540.80+4.45+12.86%1313037.40%
AMZN210514P031600002021-04-20 2:19PM EDT2021-05-1441.8847.9050.00-4.87-10.42%52634.31%
AMZN210521P031600002021-04-22 1:41PM EDT2021-05-2152.0956.2558.25+5.23+11.16%2629132.49%
AMZN210528P031600002021-04-21 2:48PM EDT2021-05-2856.6864.0566.650.00-32231.50%
AMZN210618P031600002021-04-22 2:07PM EDT2021-06-1883.1584.8586.95+5.70+7.36%419229.41%
AMZN210716P031600002021-04-19 2:19PM EDT2021-07-1695.55110.45112.700.00-23228.51%
AMZN210820P031600002021-04-16 2:32PM EDT2021-08-20137.00149.00157.500.00-155330.35%
AMZN210917P031600002021-04-14 1:43PM EDT2021-09-17155.15171.80174.200.00-36529.44%
AMZN211119P031600002021-04-20 11:58AM EDT2021-11-19218.20218.90229.750.00-14330.49%
AMZN211217P031600002021-04-14 1:51PM EDT2021-12-17224.95234.15245.100.00-2830.16%
AMZN220121P031600002021-04-22 3:56PM EDT2022-01-21258.95258.40263.85+17.22+7.12%216329.89%
AMZN220318P031600002021-04-13 9:39AM EDT2022-03-18254.64283.25293.450.00-1529.71%
AMZN230120P031600002021-04-14 12:44PM EDT2023-01-20422.75418.30424.900.00-13129.27%