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

3,358.15 -3.88 (-0.12%)
After hours: 4:40PM 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
AMZN210423C03270000	2021-04-21 3:53PM EDT	2021-04-23	93.59	90.90	95.40	+20.27	+27.65%	78	188	23.84%
AMZN210430C03270000	2021-04-21 10:25AM EDT	2021-04-30	137.98	138.65	141.35	+10.58	+8.30%	3	76	40.09%
AMZN210507C03270000	2021-04-14 3:36PM EDT	2021-05-07	136.50	151.45	154.25	0.00	-	5	1,011	35.62%
AMZN210514C03270000	2021-04-19 3:43PM EDT	2021-05-14	173.20	161.15	164.00	0.00	-	1	35	33.03%
AMZN210521C03270000	2021-04-21 1:24PM EDT	2021-05-21	162.48	170.45	172.70	+3.38	+2.12%	4	403	31.44%
AMZN210618C03270000	2021-04-13 12:37PM EDT	2021-06-18	179.35	201.45	203.90	-28.45	-13.69%	1	12	28.88%
AMZN210917C03270000	2021-04-14 11:49AM EDT	2021-09-17	280.75	294.75	301.50	0.00	-	6	19	29.85%
AMZN211015C03270000	2021-03-29 10:44AM EDT	2021-10-15	188.45	316.55	324.05	0.00	-	2	14	29.88%
AMZN211217C03270000	2021-04-01 2:56PM EDT	2021-12-17	255.40	366.95	377.60	0.00	-	2	15	30.73%
AMZN220318C03270000	2021-04-08 12:46PM EDT	2022-03-18	414.52	428.50	437.85	0.00	-	1	3	31.02%
AMZN230120C03270000	2021-04-20 2:05PM EDT	2023-01-20	584.42	587.75	596.05	+3.42	+0.59%	2	27	31.54%

PutsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423P03270000	2021-04-21 3:58PM EDT	2021-04-23	1.57	1.21	2.05	-8.30	-84.09%	937	654	21.03%
AMZN210430P03270000	2021-04-21 3:55PM EDT	2021-04-30	48.85	47.35	49.05	-9.85	-16.78%	237	138	39.96%
AMZN210507P03270000	2021-04-21 2:35PM EDT	2021-05-07	65.75	59.90	61.75	-8.15	-11.03%	4	58	35.45%
AMZN210514P03270000	2021-04-21 3:00PM EDT	2021-05-14	76.49	69.20	71.20	-9.06	-10.59%	2	9	32.80%
AMZN210521P03270000	2021-04-21 3:46PM EDT	2021-05-21	80.65	77.75	79.35	-11.15	-12.15%	21	387	31.08%
AMZN210528P03270000	2021-04-21 9:44AM EDT	2021-05-28	111.25	85.80	87.85	+7.25	+6.97%	4	6	30.16%
AMZN210618P03270000	2021-04-21 2:56PM EDT	2021-06-18	115.05	107.80	109.50	-3.57	-3.01%	4	37	28.43%
AMZN210917P03270000	2021-04-14 11:18AM EDT	2021-09-17	198.70	194.95	203.95	0.00	-	3	31	29.21%
AMZN211015P03270000	2021-04-01 12:29PM EDT	2021-10-15	326.00	215.00	222.85	0.00	-	1	6	28.89%
AMZN211217P03270000	2021-04-13 11:06AM EDT	2021-12-17	248.00	264.35	272.05	0.00	-	1	103	29.47%
AMZN220318P03270000	2021-04-19 1:46PM EDT	2022-03-18	315.68	315.80	327.10	0.00	-	5	8	29.54%
AMZN230120P03270000	2021-04-06 1:22PM EDT	2023-01-20	471.95	456.50	462.75	0.00	-	2	97	29.17%