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:3210.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423C032100002021-04-21 2:06PM EDT2021-04-23109.3594.75103.50-28.35-20.59%315947.86%
AMZN210430C032100002021-04-22 3:15PM EDT2021-04-30143.35139.25142.60-40.37-21.97%84543.61%
AMZN210507C032100002021-04-16 10:15AM EDT2021-05-07159.19151.95155.500.00-13137.23%
AMZN210514C032100002021-04-14 10:25AM EDT2021-05-14222.42162.30165.950.00-1134.27%
AMZN210521C032100002021-04-21 3:26PM EDT2021-05-21176.11172.05175.20-28.24-13.82%115832.53%
AMZN210528C032100002021-04-14 11:09AM EDT2021-05-28244.25180.40184.550.00-61731.61%
AMZN210618C032100002021-04-21 3:30PM EDT2021-06-18233.48204.15206.850.00-2829.64%
AMZN210716C032100002021-04-13 3:48PM EDT2021-07-16254.80231.85235.100.00-22428.91%
AMZN210917C032100002021-04-16 12:18PM EDT2021-09-17355.20298.95302.400.00-43330.20%
AMZN211015C032100002021-04-20 2:59PM EDT2021-10-15332.25314.40328.250.00-21230.61%
AMZN211217C032100002021-04-20 3:50PM EDT2021-12-17392.25366.10379.950.00-2431.25%
AMZN220318C032100002021-04-07 11:38AM EDT2022-03-18416.25422.80437.950.00-1831.36%
AMZN230120C032100002021-04-20 12:03PM EDT2023-01-20601.93580.90589.750.00-15431.55%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423P032100002021-04-22 3:59PM EDT2021-04-231.160.651.12+0.73+169.77%43160834.49%
AMZN210430P032100002021-04-22 3:39PM EDT2021-04-3041.5141.1043.15+9.61+30.13%6311443.38%
AMZN210507P032100002021-04-22 2:53PM EDT2021-05-0751.7053.7055.80+5.75+12.51%216236.97%
AMZN210514P032100002021-04-22 9:35AM EDT2021-05-1450.0563.6065.85-1.70-3.29%22333.92%
AMZN210521P032100002021-04-22 2:17PM EDT2021-05-2174.4572.7574.65+10.11+15.71%1217332.10%
AMZN210528P032100002021-04-21 1:13PM EDT2021-05-2872.0781.0083.800.00-24731.17%
AMZN210618P032100002021-04-22 2:46PM EDT2021-06-18104.15103.00105.25+11.50+12.41%54529.13%
AMZN210716P032100002021-04-20 12:14PM EDT2021-07-16131.00129.75132.15+8.00+6.50%105528.28%
AMZN210917P032100002021-04-22 12:21PM EDT2021-09-17176.35193.10195.65+0.90+0.51%305229.27%
AMZN211015P032100002021-04-22 12:22PM EDT2021-10-15195.00208.70220.10+23.76+13.88%4329.60%
AMZN211217P032100002021-04-08 1:36PM EDT2021-12-17248.50256.70268.00-8.80-3.42%11130.03%
AMZN220318P032100002021-04-09 11:30AM EDT2022-03-18312.55308.50317.650.00-1329.63%
AMZN230120P032100002021-04-14 2:30PM EDT2023-01-20453.08444.15451.000.00-12629.22%