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

3,356.79 -5.23 (-0.16%)
After hours: 5:34PM EDT

In The Money
Show:ListStraddle
Strike:3240.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423C032400002021-04-21 3:26PM EDT2021-04-23111.48120.05124.40+4.33+4.04%78827.17%
AMZN210430C032400002021-04-21 12:12PM EDT2021-04-30152.82159.50162.25+7.87+5.43%55640.44%
AMZN210507C032400002021-04-21 9:30AM EDT2021-05-07140.32171.70174.35-8.88-5.95%29735.87%
AMZN210514C032400002021-04-13 2:18PM EDT2021-05-14191.75181.10183.800.00-415433.30%
AMZN210521C032400002021-04-20 12:05PM EDT2021-05-21172.78190.05191.850.00-210031.59%
AMZN210618C032400002021-04-19 2:15PM EDT2021-06-18236.10219.90222.450.00-12229.06%
AMZN210716C032400002021-04-20 3:04PM EDT2021-07-16233.60247.75250.200.00-61628.44%
AMZN210917C032400002021-04-14 3:12PM EDT2021-09-17294.45308.80320.950.00-42030.28%
AMZN211015C032400002021-04-08 2:11PM EDT2021-10-15312.10333.30341.500.00-5930.08%
AMZN211217C032400002021-04-20 2:47PM EDT2021-12-17370.10385.65393.150.00-3530.78%
AMZN220318C032400002021-04-21 11:09AM EDT2022-03-18432.40442.70452.20-39.25-8.32%1531.01%
AMZN230120C032400002021-04-06 11:25AM EDT2023-01-20516.33601.85610.250.00-19831.59%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423P032400002021-04-21 3:58PM EDT2021-04-230.800.661.06-4.85-85.84%52544623.04%
AMZN210430P032400002021-04-21 2:37PM EDT2021-04-3043.4238.2039.85-7.67-15.01%7616740.24%
AMZN210507P032400002021-04-21 3:47PM EDT2021-05-0752.6650.0551.80-15.09-22.27%357735.67%
AMZN210514P032400002021-04-21 1:24PM EDT2021-05-1465.4859.0060.90+3.87+6.28%424733.02%
AMZN210521P032400002021-04-21 3:55PM EDT2021-05-2168.3067.1568.75-12.52-15.49%1924231.29%
AMZN210528P032400002021-04-16 3:24PM EDT2021-05-2864.4174.9577.250.00-103230.42%
AMZN210618P032400002021-04-21 2:57PM EDT2021-06-18103.4096.3598.05-5.10-4.70%24528.60%
AMZN210716P032400002021-04-19 12:54PM EDT2021-07-16123.85122.55124.300.00-15427.83%
AMZN210917P032400002021-04-14 11:48AM EDT2021-09-17194.80184.55190.000.00-94629.22%
AMZN211015P032400002021-04-07 11:05AM EDT2021-10-15238.57201.55210.850.00--229.14%
AMZN211217P032400002021-04-19 12:22PM EDT2021-12-17248.45250.15257.450.00-171829.49%
AMZN220318P032400002021-04-08 1:32PM EDT2022-03-18325.40302.05312.350.00-1429.59%
AMZN230120P032400002021-03-18 12:43PM EDT2023-01-20605.33432.25440.000.00-11028.79%