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:3170.00

CallsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423C03170000	2021-04-22 9:42AM EDT	2021-04-23	144.00	133.90	144.00	-35.00	-19.55%	4	48	63.40%
AMZN210430C03170000	2021-04-22 2:46PM EDT	2021-04-30	182.05	167.50	171.40	-47.30	-20.62%	11	115	44.05%
AMZN210507C03170000	2021-04-22 3:01PM EDT	2021-05-07	192.65	179.60	183.40	+1.65	+0.86%	3	28	37.68%
AMZN210514C03170000	2021-04-07 11:07AM EDT	2021-05-14	219.54	189.20	193.20	+32.47	+17.36%	2	6	34.67%
AMZN210521C03170000	2021-04-22 3:26PM EDT	2021-05-21	196.25	198.50	201.75	-22.80	-10.41%	5	83	32.84%
AMZN210528C03170000	2021-04-19 12:09AM EDT	2021-05-28	247.90	206.30	210.80	-11.80	-4.54%	2	1	31.94%
AMZN210618C03170000	2021-04-20 12:38PM EDT	2021-06-18	249.43	228.60	232.05	0.00	-	3	6	29.89%
AMZN210716C03170000	2021-04-19 12:25PM EDT	2021-07-16	276.90	255.95	259.50	0.00	-	1	66	29.13%
AMZN210917C03170000	2021-04-16 12:21PM EDT	2021-09-17	380.80	321.70	325.20	0.00	-	2	33	30.37%
AMZN211015C03170000	2021-04-16 12:22PM EDT	2021-10-15	402.05	336.40	352.70	0.00	-	2	23	30.99%
AMZN211119C03170000	2021-04-14 3:16PM EDT	2021-11-19	398.25	370.30	386.60	0.00	-	4	6	31.84%
AMZN211217C03170000	2021-03-09 12:23PM EDT	2021-12-17	300.90	432.50	442.50	0.00	-	2	3	35.38%
AMZN220318C03170000	2021-04-01 12:44PM EDT	2022-03-18	344.90	443.95	458.75	0.00	-	1	14	31.46%
AMZN230120C03170000	2021-04-09 12:41PM EDT	2023-01-20	648.97	599.70	608.75	0.00	-	1	59	31.61%

PutsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423P03170000	2021-04-22 3:46PM EDT	2021-04-23	0.44	0.16	0.46	+0.15	+51.72%	213	329	39.48%
AMZN210430P03170000	2021-04-22 3:54PM EDT	2021-04-30	31.70	29.85	31.35	+5.00	+18.73%	101	228	43.39%
AMZN210507P03170000	2021-04-22 3:42PM EDT	2021-05-07	42.40	41.50	43.50	+6.62	+18.50%	12	45	37.30%
AMZN210514P03170000	2021-04-19 10:09AM EDT	2021-05-14	44.38	50.75	52.85	+7.83	+21.42%	5	22	34.21%
AMZN210521P03170000	2021-04-22 3:16PM EDT	2021-05-21	61.35	59.30	61.25	+7.91	+14.80%	37	722	32.40%
AMZN210528P03170000	2021-04-22 2:12PM EDT	2021-05-28	67.34	67.20	69.40	+7.94	+13.37%	2	14	31.31%
AMZN210618P03170000	2021-04-22 2:49PM EDT	2021-06-18	85.75	88.35	90.40	+5.15	+6.39%	29	62	29.35%
AMZN210716P03170000	2021-04-22 1:11PM EDT	2021-07-16	105.71	114.10	116.40	-6.04	-5.40%	10	30	28.46%
AMZN210917P03170000	2021-04-13 12:02PM EDT	2021-09-17	139.40	175.90	178.35	0.00	-	1	43	29.40%
AMZN211015P03170000	2021-04-22 2:19PM EDT	2021-10-15	195.00	191.35	202.20	+12.35	+6.76%	3	35	29.70%
AMZN211119P03170000	2021-04-21 3:11PM EDT	2021-11-19	215.25	224.15	234.20	0.00	-	13	27	30.47%
AMZN211217P03170000	2021-04-20 12:04PM EDT	2021-12-17	237.30	238.55	249.65	0.00	-	5	95	30.14%
AMZN220318P03170000	2021-04-22 3:38PM EDT	2022-03-18	291.85	288.25	297.20	-134.30	-31.51%	1	2	29.61%
AMZN230120P03170000	2021-04-13 2:14PM EDT	2023-01-20	412.19	423.40	430.05	0.00	-	20	153	29.26%