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:3170.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423C031700002021-04-22 9:42AM EDT2021-04-23144.00133.90144.00-35.00-19.55%44863.40%
AMZN210430C031700002021-04-22 2:46PM EDT2021-04-30182.05167.50171.40-47.30-20.62%1111544.05%
AMZN210507C031700002021-04-22 3:01PM EDT2021-05-07192.65179.60183.40+1.65+0.86%32837.68%
AMZN210514C031700002021-04-07 11:07AM EDT2021-05-14219.54189.20193.20+32.47+17.36%2634.67%
AMZN210521C031700002021-04-22 3:26PM EDT2021-05-21196.25198.50201.75-22.80-10.41%58332.84%
AMZN210528C031700002021-04-19 12:09AM EDT2021-05-28247.90206.30210.80-11.80-4.54%2131.94%
AMZN210618C031700002021-04-20 12:38PM EDT2021-06-18249.43228.60232.050.00-3629.89%
AMZN210716C031700002021-04-19 12:25PM EDT2021-07-16276.90255.95259.500.00-16629.13%
AMZN210917C031700002021-04-16 12:21PM EDT2021-09-17380.80321.70325.200.00-23330.37%
AMZN211015C031700002021-04-16 12:22PM EDT2021-10-15402.05336.40352.700.00-22330.99%
AMZN211119C031700002021-04-14 3:16PM EDT2021-11-19398.25370.30386.600.00-4631.84%
AMZN211217C031700002021-03-09 12:23PM EDT2021-12-17300.90432.50442.500.00-2335.38%
AMZN220318C031700002021-04-01 12:44PM EDT2022-03-18344.90443.95458.750.00-11431.46%
AMZN230120C031700002021-04-09 12:41PM EDT2023-01-20648.97599.70608.750.00-15931.61%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423P031700002021-04-22 3:46PM EDT2021-04-230.440.160.46+0.15+51.72%21332939.48%
AMZN210430P031700002021-04-22 3:54PM EDT2021-04-3031.7029.8531.35+5.00+18.73%10122843.39%
AMZN210507P031700002021-04-22 3:42PM EDT2021-05-0742.4041.5043.50+6.62+18.50%124537.30%
AMZN210514P031700002021-04-19 10:09AM EDT2021-05-1444.3850.7552.85+7.83+21.42%52234.21%
AMZN210521P031700002021-04-22 3:16PM EDT2021-05-2161.3559.3061.25+7.91+14.80%3772232.40%
AMZN210528P031700002021-04-22 2:12PM EDT2021-05-2867.3467.2069.40+7.94+13.37%21431.31%
AMZN210618P031700002021-04-22 2:49PM EDT2021-06-1885.7588.3590.40+5.15+6.39%296229.35%
AMZN210716P031700002021-04-22 1:11PM EDT2021-07-16105.71114.10116.40-6.04-5.40%103028.46%
AMZN210917P031700002021-04-13 12:02PM EDT2021-09-17139.40175.90178.350.00-14329.40%
AMZN211015P031700002021-04-22 2:19PM EDT2021-10-15195.00191.35202.20+12.35+6.76%33529.70%
AMZN211119P031700002021-04-21 3:11PM EDT2021-11-19215.25224.15234.200.00-132730.47%
AMZN211217P031700002021-04-20 12:04PM EDT2021-12-17237.30238.55249.650.00-59530.14%
AMZN220318P031700002021-04-22 3:38PM EDT2022-03-18291.85288.25297.20-134.30-31.51%1229.61%
AMZN230120P031700002021-04-13 2:14PM EDT2023-01-20412.19423.40430.050.00-2015329.26%