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

3,360.45 -1.57 (-0.05%)
After hours: 4:02PM EDT

In The Money
Show:ListStraddle
Strike:3230.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423C032300002021-04-21 3:39PM EDT2021-04-23123.35126.80128.05+14.60+13.43%61000.00%
AMZN210430C032300002021-04-21 3:18PM EDT2021-04-30157.60163.75166.05+8.46+5.67%23638.63%
AMZN210507C032300002021-04-21 2:24PM EDT2021-05-07169.45175.55178.55+2.35+1.41%22534.83%
AMZN210514C032300002021-04-21 1:58PM EDT2021-05-14180.87184.95187.20+4.62+2.62%111532.24%
AMZN210521C032300002021-04-21 12:54PM EDT2021-05-21187.19194.60195.90+8.11+4.53%275030.90%
AMZN210618C032300002021-04-21 11:04AM EDT2021-06-18211.85224.20225.75+4.30+2.07%191528.50%
AMZN210716C032300002021-04-20 3:04PM EDT2021-07-16241.45252.15254.200.00-25528.15%
AMZN210917C032300002021-04-13 10:16AM EDT2021-09-17371.00315.65322.950.00-11529.87%
AMZN211015C032300002021-04-07 11:40AM EDT2021-10-15294.30338.35344.700.00-1629.85%
AMZN211217C032300002021-04-12 9:57AM EDT2021-12-17400.00387.85396.950.00-2530.65%
AMZN220318C032300002021-04-09 11:13AM EDT2022-03-18467.10446.00455.950.00-11230.91%
AMZN230120C032300002021-04-13 11:25AM EDT2023-01-20673.00605.70612.200.00-113531.44%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423P032300002021-04-21 3:42PM EDT2021-04-230.710.690.76-3.94-84.73%43956123.22%
AMZN210430P032300002021-04-21 2:47PM EDT2021-04-3041.1537.5538.15-6.41-13.48%3913940.92%
AMZN210507P032300002021-04-21 3:35PM EDT2021-05-0751.2249.2549.90-13.97-21.43%34336.20%
AMZN210514P032300002021-04-19 3:06PM EDT2021-05-1460.7857.9058.900.00-113233.48%
AMZN210521P032300002021-04-21 11:28AM EDT2021-05-2169.0066.3066.90-7.25-9.51%1110231.77%
AMZN210528P032300002021-04-19 12:05PM EDT2021-05-2874.3673.4075.800.00-53230.99%
AMZN210618P032300002021-04-21 2:57PM EDT2021-06-1899.4594.9096.05-5.00-4.79%22428.98%
AMZN210716P032300002021-04-21 2:58PM EDT2021-07-16125.55121.20122.95+15.20+13.77%75228.28%
AMZN210917P032300002021-04-14 3:44PM EDT2021-09-17171.30182.30187.550.00-22629.47%
AMZN211015P032300002021-04-20 11:45AM EDT2021-10-15217.00199.90207.200.00-1529.25%
AMZN211217P032300002021-04-09 9:33AM EDT2021-12-17277.25248.00256.800.00-1529.89%
AMZN220318P032300002021-04-20 2:58PM EDT2022-03-18316.00302.45308.900.00-101229.71%
AMZN230120P032300002021-02-23 10:51AM EDT2023-01-20620.30585.65590.850.00--038.02%