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:3180.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423C031800002021-04-22 3:58PM EDT2021-04-23128.62124.00134.10-4.38-3.29%47560.27%
AMZN210430C031800002021-04-22 3:18PM EDT2021-04-30159.82160.30163.90-25.07-13.56%163543.90%
AMZN210507C031800002021-04-21 1:58PM EDT2021-05-07205.75172.50176.200.00-12437.56%
AMZN210514C031800002021-04-21 1:58PM EDT2021-05-14212.04182.25186.15-2.11-0.99%21034.55%
AMZN210521C031800002021-04-22 3:52PM EDT2021-05-21191.05191.35194.90-33.20-14.80%2111332.75%
AMZN210618C031800002021-04-21 11:23AM EDT2021-06-18254.32222.15225.600.00-534429.82%
AMZN210716C031800002021-04-22 3:28PM EDT2021-07-16249.40249.75253.25-31.95-11.36%45629.07%
AMZN210820C031800002021-04-21 3:17PM EDT2021-08-20319.88287.95301.900.00-16231.25%
AMZN210917C031800002021-04-16 12:21PM EDT2021-09-17375.10315.90319.350.00-814130.32%
AMZN211015C031800002021-04-19 3:31PM EDT2021-10-15376.95330.80345.150.00-5830.74%
AMZN211119C031800002021-04-21 11:47AM EDT2021-11-19400.05364.85380.350.00-11231.73%
AMZN211217C031800002021-04-05 10:37AM EDT2021-12-17322.30382.10396.200.00-10010531.36%
AMZN220121C031800002021-04-20 2:00PM EDT2022-01-21428.00403.50416.900.00-416831.17%
AMZN220318C031800002021-04-01 1:22PM EDT2022-03-18338.55438.65453.500.00-11031.44%
AMZN230120C031800002021-04-19 3:28PM EDT2023-01-20640.40594.95603.950.00-15631.60%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423P031800002021-04-22 3:59PM EDT2021-04-230.380.240.56+0.07+22.58%20136038.14%
AMZN210430P031800002021-04-22 3:48PM EDT2021-04-3032.9832.3534.05+7.98+31.92%9723143.39%
AMZN210507P031800002021-04-22 1:31PM EDT2021-05-0743.3344.3046.35+2.63+6.46%94737.21%
AMZN210514P031800002021-04-19 12:11PM EDT2021-05-1440.7453.7555.85-13.81-25.32%21634.12%
AMZN210521P031800002021-04-22 3:59PM EDT2021-05-2164.2062.4564.45+9.95+18.34%5518832.33%
AMZN210528P031800002021-04-21 3:37PM EDT2021-05-2861.7570.4573.000.00-23031.32%
AMZN210618P031800002021-04-22 2:47PM EDT2021-06-1889.3592.4093.90+6.90+8.37%1030629.28%
AMZN210716P031800002021-04-22 1:11PM EDT2021-07-16109.25117.90120.20-3.92-3.46%113428.42%
AMZN210820P031800002021-04-20 2:49PM EDT2021-08-20154.97157.00164.650.00-29630.13%
AMZN210917P031800002021-04-14 1:44PM EDT2021-09-17142.00180.10182.550.00-48829.37%
AMZN211015P031800002021-04-21 2:40PM EDT2021-10-15186.75196.00203.950.00-2729.37%
AMZN211119P031800002021-04-22 3:43PM EDT2021-11-19232.50227.55238.45+12.40+5.63%84030.42%
AMZN211217P031800002021-04-08 11:33AM EDT2021-12-17243.55243.00253.650.00-1430.06%
AMZN220121P031800002021-04-22 3:59PM EDT2022-01-21267.55262.15272.20+19.55+7.88%723229.77%
AMZN220318P031800002021-04-19 10:05AM EDT2022-03-18263.00292.20303.700.00-1929.74%
AMZN230120P031800002021-04-13 3:58PM EDT2023-01-20422.00428.55435.250.00-31229.25%