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

3,358.15 -3.88 (-0.12%)
After hours: 4:40PM EDT

In The Money
Show:ListStraddle
Strike:3270.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423C032700002021-04-21 3:53PM EDT2021-04-2393.5990.9095.40+20.27+27.65%7818823.84%
AMZN210430C032700002021-04-21 10:25AM EDT2021-04-30137.98138.65141.35+10.58+8.30%37640.09%
AMZN210507C032700002021-04-14 3:36PM EDT2021-05-07136.50151.45154.250.00-51,01135.62%
AMZN210514C032700002021-04-19 3:43PM EDT2021-05-14173.20161.15164.000.00-13533.03%
AMZN210521C032700002021-04-21 1:24PM EDT2021-05-21162.48170.45172.70+3.38+2.12%440331.44%
AMZN210618C032700002021-04-13 12:37PM EDT2021-06-18179.35201.45203.90-28.45-13.69%11228.88%
AMZN210917C032700002021-04-14 11:49AM EDT2021-09-17280.75294.75301.500.00-61929.85%
AMZN211015C032700002021-03-29 10:44AM EDT2021-10-15188.45316.55324.050.00-21429.88%
AMZN211217C032700002021-04-01 2:56PM EDT2021-12-17255.40366.95377.600.00-21530.73%
AMZN220318C032700002021-04-08 12:46PM EDT2022-03-18414.52428.50437.850.00-1331.02%
AMZN230120C032700002021-04-20 2:05PM EDT2023-01-20584.42587.75596.05+3.42+0.59%22731.54%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423P032700002021-04-21 3:58PM EDT2021-04-231.571.212.05-8.30-84.09%93765421.03%
AMZN210430P032700002021-04-21 3:55PM EDT2021-04-3048.8547.3549.05-9.85-16.78%23713839.96%
AMZN210507P032700002021-04-21 2:35PM EDT2021-05-0765.7559.9061.75-8.15-11.03%45835.45%
AMZN210514P032700002021-04-21 3:00PM EDT2021-05-1476.4969.2071.20-9.06-10.59%2932.80%
AMZN210521P032700002021-04-21 3:46PM EDT2021-05-2180.6577.7579.35-11.15-12.15%2138731.08%
AMZN210528P032700002021-04-21 9:44AM EDT2021-05-28111.2585.8087.85+7.25+6.97%4630.16%
AMZN210618P032700002021-04-21 2:56PM EDT2021-06-18115.05107.80109.50-3.57-3.01%43728.43%
AMZN210917P032700002021-04-14 11:18AM EDT2021-09-17198.70194.95203.950.00-33129.21%
AMZN211015P032700002021-04-01 12:29PM EDT2021-10-15326.00215.00222.850.00-1628.89%
AMZN211217P032700002021-04-13 11:06AM EDT2021-12-17248.00264.35272.050.00-110329.47%
AMZN220318P032700002021-04-19 1:46PM EDT2022-03-18315.68315.80327.100.00-5829.54%
AMZN230120P032700002021-04-06 1:22PM EDT2023-01-20471.95456.50462.750.00-29729.17%