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:3180.00

CallsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423C03180000	2021-04-22 3:58PM EDT	2021-04-23	128.62	124.00	134.10	-4.38	-3.29%	4	75	60.27%
AMZN210430C03180000	2021-04-22 3:18PM EDT	2021-04-30	159.82	160.30	163.90	-25.07	-13.56%	16	35	43.90%
AMZN210507C03180000	2021-04-21 1:58PM EDT	2021-05-07	205.75	172.50	176.20	0.00	-	1	24	37.56%
AMZN210514C03180000	2021-04-21 1:58PM EDT	2021-05-14	212.04	182.25	186.15	-2.11	-0.99%	2	10	34.55%
AMZN210521C03180000	2021-04-22 3:52PM EDT	2021-05-21	191.05	191.35	194.90	-33.20	-14.80%	21	113	32.75%
AMZN210618C03180000	2021-04-21 11:23AM EDT	2021-06-18	254.32	222.15	225.60	0.00	-	5	344	29.82%
AMZN210716C03180000	2021-04-22 3:28PM EDT	2021-07-16	249.40	249.75	253.25	-31.95	-11.36%	4	56	29.07%
AMZN210820C03180000	2021-04-21 3:17PM EDT	2021-08-20	319.88	287.95	301.90	0.00	-	1	62	31.25%
AMZN210917C03180000	2021-04-16 12:21PM EDT	2021-09-17	375.10	315.90	319.35	0.00	-	8	141	30.32%
AMZN211015C03180000	2021-04-19 3:31PM EDT	2021-10-15	376.95	330.80	345.15	0.00	-	5	8	30.74%
AMZN211119C03180000	2021-04-21 11:47AM EDT	2021-11-19	400.05	364.85	380.35	0.00	-	1	12	31.73%
AMZN211217C03180000	2021-04-05 10:37AM EDT	2021-12-17	322.30	382.10	396.20	0.00	-	100	105	31.36%
AMZN220121C03180000	2021-04-20 2:00PM EDT	2022-01-21	428.00	403.50	416.90	0.00	-	4	168	31.17%
AMZN220318C03180000	2021-04-01 1:22PM EDT	2022-03-18	338.55	438.65	453.50	0.00	-	1	10	31.44%
AMZN230120C03180000	2021-04-19 3:28PM EDT	2023-01-20	640.40	594.95	603.95	0.00	-	1	56	31.60%

PutsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423P03180000	2021-04-22 3:59PM EDT	2021-04-23	0.38	0.24	0.56	+0.07	+22.58%	201	360	38.14%
AMZN210430P03180000	2021-04-22 3:48PM EDT	2021-04-30	32.98	32.35	34.05	+7.98	+31.92%	97	231	43.39%
AMZN210507P03180000	2021-04-22 1:31PM EDT	2021-05-07	43.33	44.30	46.35	+2.63	+6.46%	9	47	37.21%
AMZN210514P03180000	2021-04-19 12:11PM EDT	2021-05-14	40.74	53.75	55.85	-13.81	-25.32%	2	16	34.12%
AMZN210521P03180000	2021-04-22 3:59PM EDT	2021-05-21	64.20	62.45	64.45	+9.95	+18.34%	55	188	32.33%
AMZN210528P03180000	2021-04-21 3:37PM EDT	2021-05-28	61.75	70.45	73.00	0.00	-	2	30	31.32%
AMZN210618P03180000	2021-04-22 2:47PM EDT	2021-06-18	89.35	92.40	93.90	+6.90	+8.37%	10	306	29.28%
AMZN210716P03180000	2021-04-22 1:11PM EDT	2021-07-16	109.25	117.90	120.20	-3.92	-3.46%	11	34	28.42%
AMZN210820P03180000	2021-04-20 2:49PM EDT	2021-08-20	154.97	157.00	164.65	0.00	-	2	96	30.13%
AMZN210917P03180000	2021-04-14 1:44PM EDT	2021-09-17	142.00	180.10	182.55	0.00	-	4	88	29.37%
AMZN211015P03180000	2021-04-21 2:40PM EDT	2021-10-15	186.75	196.00	203.95	0.00	-	2	7	29.37%
AMZN211119P03180000	2021-04-22 3:43PM EDT	2021-11-19	232.50	227.55	238.45	+12.40	+5.63%	8	40	30.42%
AMZN211217P03180000	2021-04-08 11:33AM EDT	2021-12-17	243.55	243.00	253.65	0.00	-	1	4	30.06%
AMZN220121P03180000	2021-04-22 3:59PM EDT	2022-01-21	267.55	262.15	272.20	+19.55	+7.88%	7	232	29.77%
AMZN220318P03180000	2021-04-19 10:05AM EDT	2022-03-18	263.00	292.20	303.70	0.00	-	1	9	29.74%
AMZN230120P03180000	2021-04-13 3:58PM EDT	2023-01-20	422.00	428.55	435.25	0.00	-	3	12	29.25%