Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,309.04-52.98 (-1.58%)
At close: 4:00PM EDT

3,309.12 +0.08 (0.00%)
After hours: 7:59PM EDT

In The Money
Show:ListStraddle
Strike:3300.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423C033000002021-04-22 3:59PM EDT2021-04-2323.1322.2524.15-42.33-64.67%5,0172,25927.96%
AMZN210430C033000002021-04-22 3:58PM EDT2021-04-3087.3086.1088.00-33.77-27.89%4,1733,45342.74%
AMZN210507C033000002021-04-22 3:59PM EDT2021-05-07100.5699.55102.45-25.58-20.28%18626036.62%
AMZN210514C033000002021-04-22 3:58PM EDT2021-05-14111.74110.55113.35-22.57-16.80%268933.61%
AMZN210521C033000002021-04-22 3:59PM EDT2021-05-21123.30121.40123.50-30.20-19.67%2445,93532.01%
AMZN210528C033000002021-04-22 3:27PM EDT2021-05-28128.99130.10133.05-26.91-17.26%121331.04%
AMZN210618C033000002021-04-22 3:35PM EDT2021-06-18155.00153.90156.25-29.25-15.88%1144,74429.13%
AMZN210716C033000002021-04-22 3:21PM EDT2021-07-16182.05183.00185.75-31.45-14.73%6444628.50%
AMZN210820C033000002021-04-22 3:29PM EDT2021-08-20230.17224.45237.55-16.83-6.81%1278230.86%
AMZN210917C033000002021-04-22 3:29PM EDT2021-09-17253.00251.95255.00-16.94-6.28%2026929.87%
AMZN211015C033000002021-04-22 3:28PM EDT2021-10-15272.75268.35280.80-27.25-9.08%24330.22%
AMZN211119C033000002021-04-22 3:14PM EDT2021-11-19312.45303.55318.20-21.55-6.45%27631.36%
AMZN211217C033000002021-04-21 9:30AM EDT2021-12-17350.58321.70333.950.00-210330.95%
AMZN220121C033000002021-04-22 3:54PM EDT2022-01-21349.45344.00358.85-30.92-8.13%341,46531.10%
AMZN220318C033000002021-04-22 3:17PM EDT2022-03-18384.05378.85394.55-25.23-6.16%128831.22%
AMZN220617C033000002021-04-22 3:52PM EDT2022-06-17434.89432.40446.95-33.13-7.08%43551131.38%
AMZN230120C033000002021-04-22 2:19PM EDT2023-01-20551.02539.90548.35-16.98-2.99%19952431.41%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423P033000002021-04-22 3:59PM EDT2021-04-2315.0014.5015.45+11.20+294.74%12,3842,11428.46%
AMZN210430P033000002021-04-22 3:59PM EDT2021-04-3079.6577.3079.80+20.75+35.23%1,0701,01143.17%
AMZN210507P033000002021-04-22 3:56PM EDT2021-05-0792.8091.0093.15+14.23+18.11%4025736.53%
AMZN210514P033000002021-04-22 3:47PM EDT2021-05-14101.05101.20103.80+15.30+17.84%426933.46%
AMZN210521P033000002021-04-22 3:54PM EDT2021-05-21112.83111.15113.40+21.43+23.45%2061,61631.73%
AMZN210528P033000002021-04-22 3:49PM EDT2021-05-28123.65119.60122.75+24.26+24.41%351930.74%
AMZN210618P033000002021-04-22 3:46PM EDT2021-06-18143.22142.65145.10+22.22+18.36%553,52628.73%
AMZN210716P033000002021-04-22 3:15PM EDT2021-07-16169.85170.40173.00+21.54+14.52%1841827.93%
AMZN210820P033000002021-04-22 3:44PM EDT2021-08-20216.38211.10218.40+19.88+10.12%848429.53%
AMZN210917P033000002021-04-22 3:52PM EDT2021-09-17236.57235.80238.10+19.77+9.12%1026928.95%
AMZN211015P033000002021-04-21 12:03PM EDT2021-10-15239.00251.20261.000.00-69229.06%
AMZN211119P033000002021-04-22 3:26PM EDT2021-11-19293.25284.35296.55+53.95+22.54%114130.11%
AMZN211217P033000002021-04-22 2:32PM EDT2021-12-17299.78300.45312.55+8.51+2.92%64229.80%
AMZN220121P033000002021-04-22 2:32PM EDT2022-01-21327.05325.50333.10+16.95+5.47%181,04329.65%
AMZN220318P033000002021-04-21 10:18AM EDT2022-03-18350.00352.05363.150.00-15529.44%
AMZN220617P033000002021-04-22 3:17PM EDT2022-06-17404.00398.80411.35+13.85+3.55%9811929.51%
AMZN230120P033000002021-04-22 3:59PM EDT2023-01-20491.00492.50499.80+5.00+1.03%7234729.13%