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:3210.00

CallsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423C03210000	2021-04-21 2:06PM EDT	2021-04-23	109.35	94.75	103.50	-28.35	-20.59%	3	159	47.86%
AMZN210430C03210000	2021-04-22 3:15PM EDT	2021-04-30	143.35	139.25	142.60	-40.37	-21.97%	8	45	43.61%
AMZN210507C03210000	2021-04-16 10:15AM EDT	2021-05-07	159.19	151.95	155.50	0.00	-	1	31	37.23%
AMZN210514C03210000	2021-04-14 10:25AM EDT	2021-05-14	222.42	162.30	165.95	0.00	-	1	1	34.27%
AMZN210521C03210000	2021-04-21 3:26PM EDT	2021-05-21	176.11	172.05	175.20	-28.24	-13.82%	1	158	32.53%
AMZN210528C03210000	2021-04-14 11:09AM EDT	2021-05-28	244.25	180.40	184.55	0.00	-	6	17	31.61%
AMZN210618C03210000	2021-04-21 3:30PM EDT	2021-06-18	233.48	204.15	206.85	0.00	-	2	8	29.64%
AMZN210716C03210000	2021-04-13 3:48PM EDT	2021-07-16	254.80	231.85	235.10	0.00	-	2	24	28.91%
AMZN210917C03210000	2021-04-16 12:18PM EDT	2021-09-17	355.20	298.95	302.40	0.00	-	4	33	30.20%
AMZN211015C03210000	2021-04-20 2:59PM EDT	2021-10-15	332.25	314.40	328.25	0.00	-	2	12	30.61%
AMZN211217C03210000	2021-04-20 3:50PM EDT	2021-12-17	392.25	366.10	379.95	0.00	-	2	4	31.25%
AMZN220318C03210000	2021-04-07 11:38AM EDT	2022-03-18	416.25	422.80	437.95	0.00	-	1	8	31.36%
AMZN230120C03210000	2021-04-20 12:03PM EDT	2023-01-20	601.93	580.90	589.75	0.00	-	1	54	31.55%

PutsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423P03210000	2021-04-22 3:59PM EDT	2021-04-23	1.16	0.65	1.12	+0.73	+169.77%	431	608	34.49%
AMZN210430P03210000	2021-04-22 3:39PM EDT	2021-04-30	41.51	41.10	43.15	+9.61	+30.13%	63	114	43.38%
AMZN210507P03210000	2021-04-22 2:53PM EDT	2021-05-07	51.70	53.70	55.80	+5.75	+12.51%	21	62	36.97%
AMZN210514P03210000	2021-04-22 9:35AM EDT	2021-05-14	50.05	63.60	65.85	-1.70	-3.29%	2	23	33.92%
AMZN210521P03210000	2021-04-22 2:17PM EDT	2021-05-21	74.45	72.75	74.65	+10.11	+15.71%	12	173	32.10%
AMZN210528P03210000	2021-04-21 1:13PM EDT	2021-05-28	72.07	81.00	83.80	0.00	-	2	47	31.17%
AMZN210618P03210000	2021-04-22 2:46PM EDT	2021-06-18	104.15	103.00	105.25	+11.50	+12.41%	5	45	29.13%
AMZN210716P03210000	2021-04-20 12:14PM EDT	2021-07-16	131.00	129.75	132.15	+8.00	+6.50%	10	55	28.28%
AMZN210917P03210000	2021-04-22 12:21PM EDT	2021-09-17	176.35	193.10	195.65	+0.90	+0.51%	30	52	29.27%
AMZN211015P03210000	2021-04-22 12:22PM EDT	2021-10-15	195.00	208.70	220.10	+23.76	+13.88%	4	3	29.60%
AMZN211217P03210000	2021-04-08 1:36PM EDT	2021-12-17	248.50	256.70	268.00	-8.80	-3.42%	1	11	30.03%
AMZN220318P03210000	2021-04-09 11:30AM EDT	2022-03-18	312.55	308.50	317.65	0.00	-	1	3	29.63%
AMZN230120P03210000	2021-04-14 2:30PM EDT	2023-01-20	453.08	444.15	451.00	0.00	-	1	26	29.22%