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

3,358.98 -3.04 (-0.09%)
After hours: 6:11PM EDT

In The Money
Show:ListStraddle
Strike:3280.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423C032800002021-04-21 3:40PM EDT2021-04-2377.3081.3585.50+12.00+18.38%78218422.08%
AMZN210430C032800002021-04-21 9:56AM EDT2021-04-30118.35132.10134.75-2.86-2.36%67840.00%
AMZN210507C032800002021-04-21 3:33PM EDT2021-05-07141.60145.05147.60-29.75-17.36%22135.45%
AMZN210514C032800002021-04-21 1:37PM EDT2021-05-14147.45154.90157.55+7.60+5.43%31032.91%
AMZN210521C032800002021-04-21 3:46PM EDT2021-05-21162.45163.95166.40+8.67+5.64%2011331.34%
AMZN210528C032800002021-04-20 9:30AM EDT2021-05-28165.35172.15175.350.00-3630.48%
AMZN210618C032800002021-04-21 12:52PM EDT2021-06-18185.60195.85198.10-36.75-16.53%4228.85%
AMZN210917C032800002021-04-15 3:08PM EDT2021-09-17295.55290.35297.450.00-31329.98%
AMZN211015C032800002021-04-19 3:31PM EDT2021-10-15320.20308.75322.500.00-13330.27%
AMZN211217C032800002021-04-08 10:27AM EDT2021-12-17331.60361.80373.800.00-21530.83%
AMZN220318C032800002021-04-13 3:38PM EDT2022-03-18460.25420.10433.700.00-12231.07%
AMZN230120C032800002021-04-12 2:40PM EDT2023-01-20605.00583.15591.400.00-211531.53%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423P032800002021-04-21 3:58PM EDT2021-04-232.141.742.64-9.67-81.88%1,04392720.50%
AMZN210430P032800002021-04-21 3:55PM EDT2021-04-3052.4750.9552.55-13.03-19.89%4523739.92%
AMZN210507P032800002021-04-21 12:58PM EDT2021-05-0772.0063.4565.15-5.25-6.80%113535.30%
AMZN210514P032800002021-04-20 11:45AM EDT2021-05-1492.9472.9074.950.00-102132.74%
AMZN210521P032800002021-04-21 3:11PM EDT2021-05-2189.1581.6083.20-6.20-6.50%1217131.03%
AMZN210528P032800002021-04-20 12:21PM EDT2021-05-28103.0089.6592.050.00-51130.18%
AMZN210618P032800002021-04-21 2:56PM EDT2021-06-18119.25111.80113.50-7.40-5.84%34528.36%
AMZN210917P032800002021-04-13 2:34PM EDT2021-09-17202.20199.30209.050.00-11429.24%
AMZN211015P032800002021-04-14 11:39AM EDT2021-10-15222.65219.10227.800.00-41128.90%
AMZN211217P032800002021-04-15 12:14PM EDT2021-12-17275.40268.75275.650.00-11729.34%
AMZN220318P032800002021-04-19 1:46PM EDT2022-03-18320.55321.45329.600.00-5629.32%
AMZN230120P032800002021-04-19 1:12PM EDT2023-01-20463.95461.75468.050.00-2429.16%