Canada markets closed

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
Strike:3220.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423C032200002021-04-21 1:56PM EDT2021-04-23138.37139.80144.20+14.62+11.81%1314030.10%
AMZN210430C032200002021-04-21 11:38AM EDT2021-04-30176.10173.95177.00+20.06+12.86%75240.70%
AMZN210507C032200002021-04-21 11:06AM EDT2021-05-07169.40185.55188.50-4.50-2.59%13936.07%
AMZN210514C032200002021-04-19 9:39AM EDT2021-05-14252.55194.55197.750.00-351233.52%
AMZN210521C032200002021-04-21 10:56AM EDT2021-05-21185.00203.05205.50-0.29-0.16%220731.77%
AMZN210528C032200002021-04-19 12:09AM EDT2021-05-28231.88210.55214.400.00--331.02%
AMZN210618C032200002021-04-19 10:43AM EDT2021-06-18218.35232.85235.50-31.75-12.69%1429.23%
AMZN210716C032200002021-04-20 3:04PM EDT2021-07-16246.10259.95262.600.00-14228.55%
AMZN210917C032200002021-04-19 2:31PM EDT2021-09-17339.30322.90333.900.00-22830.54%
AMZN211015C032200002021-04-20 3:59PM EDT2021-10-15329.65341.70355.750.00-11230.48%
AMZN211217C032200002021-03-16 2:23PM EDT2021-12-17296.45406.35418.350.00-1732.21%
AMZN220318C032200002021-04-06 1:30PM EDT2022-03-18362.55454.15463.600.00-71131.13%
AMZN230120C032200002021-04-13 10:46AM EDT2023-01-20681.75611.35619.800.00-62131.62%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423P032200002021-04-21 3:55PM EDT2021-04-230.660.290.74-3.59-84.47%56877924.60%
AMZN210430P032200002021-04-21 3:55PM EDT2021-04-3033.8032.9034.55-11.11-24.74%12878540.47%
AMZN210507P032200002021-04-21 3:45PM EDT2021-05-0746.9044.2545.95-6.57-12.29%82135.86%
AMZN210514P032200002021-04-20 11:51AM EDT2021-05-1469.3752.9054.700.00-153033.18%
AMZN210521P032200002021-04-21 1:16PM EDT2021-05-2161.2060.7562.35-13.55-18.13%3022831.45%
AMZN210528P032200002021-04-20 12:52PM EDT2021-05-2886.3068.3570.45+6.64+8.34%42230.53%
AMZN210618P032200002021-04-21 2:57PM EDT2021-06-1896.1589.2591.05-4.50-4.47%25628.74%
AMZN210716P032200002021-04-21 2:57PM EDT2021-07-16121.40114.90116.65-4.99-3.95%22827.92%
AMZN210917P032200002021-04-19 12:40PM EDT2021-09-17177.90174.55182.200.00-25729.37%
AMZN211015P032200002021-04-14 1:49PM EDT2021-10-15198.20193.45201.900.00-2629.18%
AMZN211217P032200002021-03-29 11:53AM EDT2021-12-17392.50241.25250.100.00-101329.71%
AMZN220318P032200002021-04-09 12:21PM EDT2022-03-18310.95294.60302.700.00-191429.61%
AMZN230120P032200002021-03-18 12:36PM EDT2023-01-20590.84421.80429.850.00-11828.82%