STOCKS END SOLIDLY GREEN, POSTING FIRST RISE IN THREE DAYS

Dow, S&P, Nasdaq close 1% higher; analysts however sound note of caution over near-term peak in growth

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

3,362.02+27.33 (+0.82%)

At close: 4:00PM EDT

3,355.54 -6.48 (-0.19%)
After hours: 5:22PM EDT

In The Money

Show:ListStraddle

CallsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423C03220000	2021-04-21 1:56PM EDT	2021-04-23	138.37	139.80	144.20	+14.62	+11.81%	13	140	30.10%
AMZN210430C03220000	2021-04-21 11:38AM EDT	2021-04-30	176.10	173.95	177.00	+20.06	+12.86%	7	52	40.70%
AMZN210507C03220000	2021-04-21 11:06AM EDT	2021-05-07	169.40	185.55	188.50	-4.50	-2.59%	1	39	36.07%
AMZN210514C03220000	2021-04-19 9:39AM EDT	2021-05-14	252.55	194.55	197.75	0.00	-	3	512	33.52%
AMZN210521C03220000	2021-04-21 10:56AM EDT	2021-05-21	185.00	203.05	205.50	-0.29	-0.16%	2	207	31.77%
AMZN210528C03220000	2021-04-19 12:09AM EDT	2021-05-28	231.88	210.55	214.40	0.00	-	-	3	31.02%
AMZN210618C03220000	2021-04-19 10:43AM EDT	2021-06-18	218.35	232.85	235.50	-31.75	-12.69%	1	4	29.23%
AMZN210716C03220000	2021-04-20 3:04PM EDT	2021-07-16	246.10	259.95	262.60	0.00	-	1	42	28.55%
AMZN210917C03220000	2021-04-19 2:31PM EDT	2021-09-17	339.30	322.90	333.90	0.00	-	2	28	30.54%
AMZN211015C03220000	2021-04-20 3:59PM EDT	2021-10-15	329.65	341.70	355.75	0.00	-	1	12	30.48%
AMZN211217C03220000	2021-03-16 2:23PM EDT	2021-12-17	296.45	406.35	418.35	0.00	-	1	7	32.21%
AMZN220318C03220000	2021-04-06 1:30PM EDT	2022-03-18	362.55	454.15	463.60	0.00	-	7	11	31.13%
AMZN230120C03220000	2021-04-13 10:46AM EDT	2023-01-20	681.75	611.35	619.80	0.00	-	6	21	31.62%

PutsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423P03220000	2021-04-21 3:55PM EDT	2021-04-23	0.66	0.29	0.74	-3.59	-84.47%	568	779	24.60%
AMZN210430P03220000	2021-04-21 3:55PM EDT	2021-04-30	33.80	32.90	34.55	-11.11	-24.74%	128	785	40.47%
AMZN210507P03220000	2021-04-21 3:45PM EDT	2021-05-07	46.90	44.25	45.95	-6.57	-12.29%	8	21	35.86%
AMZN210514P03220000	2021-04-20 11:51AM EDT	2021-05-14	69.37	52.90	54.70	0.00	-	1	530	33.18%
AMZN210521P03220000	2021-04-21 1:16PM EDT	2021-05-21	61.20	60.75	62.35	-13.55	-18.13%	30	228	31.45%
AMZN210528P03220000	2021-04-20 12:52PM EDT	2021-05-28	86.30	68.35	70.45	+6.64	+8.34%	4	22	30.53%
AMZN210618P03220000	2021-04-21 2:57PM EDT	2021-06-18	96.15	89.25	91.05	-4.50	-4.47%	2	56	28.74%
AMZN210716P03220000	2021-04-21 2:57PM EDT	2021-07-16	121.40	114.90	116.65	-4.99	-3.95%	2	28	27.92%
AMZN210917P03220000	2021-04-19 12:40PM EDT	2021-09-17	177.90	174.55	182.20	0.00	-	2	57	29.37%
AMZN211015P03220000	2021-04-14 1:49PM EDT	2021-10-15	198.20	193.45	201.90	0.00	-	2	6	29.18%
AMZN211217P03220000	2021-03-29 11:53AM EDT	2021-12-17	392.50	241.25	250.10	0.00	-	10	13	29.71%
AMZN220318P03220000	2021-04-09 12:21PM EDT	2022-03-18	310.95	294.60	302.70	0.00	-	19	14	29.61%
AMZN230120P03220000	2021-03-18 12:36PM EDT	2023-01-20	590.84	421.80	429.85	0.00	-	1	18	28.82%