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

3,359.53 -2.49 (-0.07%)
After hours: 4:08PM EDT

In The Money
Show:ListStraddle
Strike:3310.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423C033100002021-04-21 3:49PM EDT2021-04-2352.5553.9554.85+7.55+16.78%1,08024514.98%
AMZN210430C033100002021-04-21 3:43PM EDT2021-04-30112.00112.45113.95+9.90+9.70%15934638.79%
AMZN210507C033100002021-04-21 9:31AM EDT2021-05-07117.30125.85127.35-32.57-21.73%53134.54%
AMZN210514C033100002021-04-20 11:54AM EDT2021-05-14123.02135.05136.750.00-31931.88%
AMZN210521C033100002021-04-21 2:47PM EDT2021-05-21139.85145.50146.40+3.53+2.59%4532530.58%
AMZN210528C033100002021-04-09 12:44PM EDT2021-05-28167.95153.10156.000.00-4429.89%
AMZN210618C033100002021-04-21 11:20AM EDT2021-06-18172.12177.40178.65+7.67+4.66%207428.27%
AMZN210917C033100002021-04-19 11:17AM EDT2021-09-17292.65272.15280.950.00-22229.82%
AMZN211015C033100002021-04-20 11:45AM EDT2021-10-15275.80294.45302.750.00-12129.74%
AMZN211217C033100002021-04-08 10:41AM EDT2021-12-17319.90348.35355.100.00-41630.44%
AMZN220318C033100002021-04-05 2:52PM EDT2022-03-18325.90407.05417.000.00--130.86%
AMZN230120C033100002021-04-15 1:52PM EDT2023-01-20575.00568.85575.000.00-18931.34%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423P033100002021-04-21 3:52PM EDT2021-04-235.835.705.95-15.07-72.11%97568519.29%
AMZN210430P033100002021-04-21 1:10PM EDT2021-04-3071.1063.8564.55-6.40-8.26%2053940.02%
AMZN210507P033100002021-04-21 10:33AM EDT2021-05-0786.2177.0077.70-0.34-0.39%23935.38%
AMZN210514P033100002021-04-21 9:42AM EDT2021-05-14101.7586.3587.50+0.25+0.25%2932.71%
AMZN210521P033100002021-04-21 1:01PM EDT2021-05-21102.1095.7596.20-8.21-7.44%1414631.06%
AMZN210528P033100002021-04-20 2:13PM EDT2021-05-28128.30103.70106.15+12.96+11.24%12130.41%
AMZN210618P033100002021-04-21 9:51AM EDT2021-06-18137.85126.15127.05-1.45-1.04%27528.36%
AMZN210917P033100002021-04-14 11:40AM EDT2021-09-17224.50217.55224.150.00-23529.27%
AMZN211015P033100002021-04-09 2:46PM EDT2021-10-15248.70238.00241.950.00-1628.80%
AMZN211217P033100002021-04-13 11:28AM EDT2021-12-17262.80286.00293.200.00-21229.54%
AMZN220318P033100002021-04-19 12:13AM EDT2022-03-18338.00339.35347.700.00--229.51%
AMZN230120P033100002021-03-04 3:50PM EDT2023-01-20661.23546.00555.000.00-187233.23%