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: 4:54PM EDT

In The Money
Show:ListStraddle
Strike:3290.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423C032900002021-04-21 3:43PM EDT2021-04-2369.3572.1076.20+9.65+16.16%13117721.23%
AMZN210430C032900002021-04-21 10:56AM EDT2021-04-30126.13125.75128.25+15.43+13.94%189739.88%
AMZN210507C032900002021-04-21 2:30PM EDT2021-05-07133.93139.70141.30+9.53+7.66%45235.36%
AMZN210514C032900002021-04-20 11:17AM EDT2021-05-14135.90148.35151.250.00-11532.80%
AMZN210521C032900002021-04-21 3:26PM EDT2021-05-21153.35157.95160.20+5.10+3.44%816931.24%
AMZN210618C032900002021-04-16 11:11AM EDT2021-06-18181.40189.65192.00-29.65-14.05%11328.75%
AMZN210917C032900002021-04-20 3:24PM EDT2021-09-17275.30282.15292.000.00-32029.94%
AMZN211015C032900002021-04-19 3:32PM EDT2021-10-15313.50303.50316.650.00-62730.18%
AMZN211217C032900002021-04-20 2:48PM EDT2021-12-17344.30356.70366.050.00-31830.56%
AMZN220318C032900002021-04-08 10:07AM EDT2022-03-18388.50415.20430.550.00-1431.20%
AMZN230120C032900002021-04-15 3:44PM EDT2023-01-20604.30578.50586.750.00-116031.52%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423P032900002021-04-21 3:57PM EDT2021-04-232.782.413.00-11.92-81.09%91769119.26%
AMZN210430P032900002021-04-21 3:49PM EDT2021-04-3057.3054.4056.10-11.85-17.14%8021139.82%
AMZN210507P032900002021-04-21 10:26AM EDT2021-05-0776.5067.2068.85-4.00-4.97%52835.21%
AMZN210514P032900002021-04-15 11:15AM EDT2021-05-1497.3076.7578.500.00-21032.58%
AMZN210521P032900002021-04-21 3:40PM EDT2021-05-2189.8085.5587.15-13.22-12.83%2430930.98%
AMZN210528P032900002021-04-21 9:30AM EDT2021-05-28115.4393.6595.80+6.98+6.44%1830.06%
AMZN210618P032900002021-04-21 2:56PM EDT2021-06-18123.65115.95117.65-7.43-5.67%44528.31%
AMZN210917P032900002021-04-14 11:07AM EDT2021-09-17208.00203.85212.500.00-52029.07%
AMZN211015P032900002021-03-29 12:30PM EDT2021-10-15240.45224.15233.800.00-1329.01%
AMZN211217P032900002021-04-21 12:26PM EDT2021-12-17286.37273.90280.55+23.37+8.89%52229.32%
AMZN220318P032900002021-04-08 2:32PM EDT2022-03-18353.25326.85337.150.00-5429.51%
AMZN230120P032900002021-03-29 2:01PM EDT2023-01-20470.00467.05473.350.00-61029.14%