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

3,357.53 -4.49 (-0.13%)
After hours: 5:56PM EDT

In The Money
Show:ListStraddle
Strike:3260.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423C032600002021-04-21 3:53PM EDT2021-04-23100.20100.50105.05+10.30+11.46%4434525.05%
AMZN210430C032600002021-04-21 3:56PM EDT2021-04-30144.55145.40148.15+10.85+8.12%85640.20%
AMZN210507C032600002021-04-21 1:03PM EDT2021-05-07145.10157.95160.65+3.34+2.36%14435.65%
AMZN210514C032600002021-04-21 3:51PM EDT2021-05-14168.10167.55170.35+6.10+3.77%1533.08%
AMZN210521C032600002021-04-21 2:12PM EDT2021-05-21171.12176.75178.80+6.17+3.74%1047131.44%
AMZN210618C032600002021-04-21 9:39AM EDT2021-06-18194.60207.50210.20-1.40-0.71%4228.98%
AMZN210716C032600002021-04-21 10:59AM EDT2021-07-16231.75235.70238.20+11.30+5.13%145228.34%
AMZN210917C032600002021-04-16 12:33PM EDT2021-09-17343.24297.70308.350.00-23230.05%
AMZN211015C032600002021-04-20 3:54PM EDT2021-10-15311.50319.45332.850.00-31930.28%
AMZN211217C032600002021-04-12 1:29PM EDT2021-12-17395.27373.45382.700.00-11030.74%
AMZN220318C032600002021-03-17 11:00AM EDT2022-03-18340.25454.95464.850.00--432.82%
AMZN230120C032600002021-04-14 12:25PM EDT2023-01-20618.75592.45600.750.00-74031.56%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423P032600002021-04-21 3:53PM EDT2021-04-231.280.861.47-7.37-85.20%67953321.21%
AMZN210430P032600002021-04-21 2:36PM EDT2021-04-3048.6044.1545.90-9.01-15.64%5119240.09%
AMZN210507P032600002021-04-20 12:10PM EDT2021-05-0774.6556.6058.100.00-44735.45%
AMZN210514P032600002021-04-19 11:03AM EDT2021-05-1462.3565.6567.550.00-29732.84%
AMZN210521P032600002021-04-21 3:55PM EDT2021-05-2175.2574.1075.75-13.55-15.26%3545931.17%
AMZN210528P032600002021-04-21 3:52PM EDT2021-05-2884.4482.0584.35-10.65-11.20%33130.28%
AMZN210618P032600002021-04-21 2:57PM EDT2021-06-18111.25103.90105.55-6.29-5.35%26128.48%
AMZN210716P032600002021-04-21 11:52AM EDT2021-07-16133.54130.55132.30-10.01-6.97%410827.74%
AMZN210917P032600002021-04-16 1:02PM EDT2021-09-17178.95191.40198.650.00-12029.14%
AMZN211015P032600002021-04-21 11:46AM EDT2021-10-15221.00210.50219.15+16.00+7.80%51729.01%
AMZN211217P032600002021-04-12 11:59AM EDT2021-12-17241.50259.70266.700.00-11829.44%
AMZN220318P032600002021-04-14 11:06AM EDT2022-03-18323.50311.65322.150.00-1229.56%
AMZN230120P032600002021-04-19 1:09PM EDT2023-01-20454.90451.25457.450.00-2929.18%