Mail

Canada markets closed

S&P/TSX
19,031.64
-111.61(-0.58%)
S&P 500
4,134.98
-38.44(-0.92%)
DOW
33,815.90
-321.41(-0.94%)

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 Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423C03160000	2021-04-22 2:49PM EDT	2021-04-23	153.10	143.80	153.95	-26.90	-14.94%	7	36	66.64%
AMZN210430C03160000	2021-04-22 2:46PM EDT	2021-04-30	189.90	175.25	179.00	-28.30	-12.97%	17	104	44.17%
AMZN210507C03160000	2021-04-20 11:31AM EDT	2021-05-07	205.66	186.90	190.80	0.00	-	1	8	37.83%
AMZN210514C03160000	2021-04-14 11:57AM EDT	2021-05-14	248.37	196.30	200.35	0.00	-	10	12	34.79%
AMZN210521C03160000	2021-04-22 1:11PM EDT	2021-05-21	226.20	205.30	208.75	-7.55	-3.23%	4	96	32.94%
AMZN210528C03160000	2021-04-16 3:33PM EDT	2021-05-28	284.27	213.10	217.70	0.00	-	1	1	32.04%
AMZN210618C03160000	2021-04-21 3:36PM EDT	2021-06-18	236.15	235.05	238.65	-33.85	-12.54%	1	225	29.96%
AMZN210716C03160000	2021-04-12 9:31AM EDT	2021-07-16	283.40	262.30	265.80	0.00	-	1	31	29.19%
AMZN210820C03160000	2021-04-21 3:45PM EDT	2021-08-20	340.00	299.65	311.90	0.00	-	1	41	31.09%
AMZN210917C03160000	2021-04-06 9:48AM EDT	2021-09-17	282.26	327.45	331.05	0.00	-	1	97	30.41%
AMZN211119C03160000	2021-04-20 12:26PM EDT	2021-11-19	401.75	411.65	419.85	0.00	-	1	6	34.77%
AMZN211217C03160000	2021-04-21 11:31AM EDT	2021-12-17	430.05	393.85	407.25	0.00	-	3	8	31.43%
AMZN220121C03160000	2021-04-20 2:54PM EDT	2022-01-21	435.70	414.20	428.35	0.00	-	2	122	31.29%
AMZN220318C03160000	2021-04-01 12:56PM EDT	2022-03-18	351.90	449.00	464.50	0.00	-	3	17	31.52%
AMZN230120C03160000	2021-03-31 3:49PM EDT	2023-01-20	653.90	604.45	613.55	0.00	-	1	30	31.62%

PutsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423P03160000	2021-04-22 3:40PM EDT	2021-04-23	0.40	0.11	0.39	+0.15	+60.00%	73	348	40.94%
AMZN210430P03160000	2021-04-22 3:52PM EDT	2021-04-30	28.89	27.45	28.50	+5.04	+21.13%	88	104	43.18%
AMZN210507P03160000	2021-04-22 3:37PM EDT	2021-05-07	39.05	38.85	40.80	+4.45	+12.86%	13	130	37.40%
AMZN210514P03160000	2021-04-20 2:19PM EDT	2021-05-14	41.88	47.90	50.00	-4.87	-10.42%	5	26	34.31%
AMZN210521P03160000	2021-04-22 1:41PM EDT	2021-05-21	52.09	56.25	58.25	+5.23	+11.16%	26	291	32.49%
AMZN210528P03160000	2021-04-21 2:48PM EDT	2021-05-28	56.68	64.05	66.65	0.00	-	3	22	31.50%
AMZN210618P03160000	2021-04-22 2:07PM EDT	2021-06-18	83.15	84.85	86.95	+5.70	+7.36%	4	192	29.41%
AMZN210716P03160000	2021-04-19 2:19PM EDT	2021-07-16	95.55	110.45	112.70	0.00	-	2	32	28.51%
AMZN210820P03160000	2021-04-16 2:32PM EDT	2021-08-20	137.00	149.00	157.50	0.00	-	15	53	30.35%
AMZN210917P03160000	2021-04-14 1:43PM EDT	2021-09-17	155.15	171.80	174.20	0.00	-	3	65	29.44%
AMZN211119P03160000	2021-04-20 11:58AM EDT	2021-11-19	218.20	218.90	229.75	0.00	-	1	43	30.49%
AMZN211217P03160000	2021-04-14 1:51PM EDT	2021-12-17	224.95	234.15	245.10	0.00	-	2	8	30.16%
AMZN220121P03160000	2021-04-22 3:56PM EDT	2022-01-21	258.95	258.40	263.85	+17.22	+7.12%	2	163	29.89%
AMZN220318P03160000	2021-04-13 9:39AM EDT	2022-03-18	254.64	283.25	293.45	0.00	-	1	5	29.71%
AMZN230120P03160000	2021-04-14 12:44PM EDT	2023-01-20	422.75	418.30	424.90	0.00	-	1	31	29.27%