Mail

Canada markets closed

S&P/TSX
19,143.25
+102.47(+0.54%)
S&P 500
4,173.42
+38.48(+0.93%)
DOW
34,137.31
+316.01(+0.93%)

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

3,355.92 -6.10 (-0.18%)
After hours: 5:42PM EDT

In The Money

Show:ListStraddle

Strike:3320.00

CallsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423C03320000	2021-04-21 3:59PM EDT	2021-04-23	49.30	47.00	50.00	+9.95	+25.29%	3,162	392	19.18%
AMZN210430C03320000	2021-04-21 3:39PM EDT	2021-04-30	104.57	107.80	110.20	+9.07	+9.50%	148	267	39.71%
AMZN210507C03320000	2021-04-21 3:56PM EDT	2021-05-07	121.00	121.15	123.60	+12.80	+11.83%	21	34	35.19%
AMZN210514C03320000	2021-04-21 11:25AM EDT	2021-05-14	128.94	131.35	133.85	+1.94	+1.53%	12	23	32.65%
AMZN210521C03320000	2021-04-21 3:46PM EDT	2021-05-21	142.15	140.65	142.80	+13.15	+10.19%	27	580	31.06%
AMZN210528C03320000	2021-04-21 12:50PM EDT	2021-05-28	140.00	149.15	152.20	-4.00	-2.78%	12	5	30.26%
AMZN210618C03320000	2021-04-21 12:43PM EDT	2021-06-18	164.89	172.80	175.05	+1.01	+0.62%	18	54	28.59%
AMZN210917C03320000	2021-04-20 2:15PM EDT	2021-09-17	261.10	265.95	279.30	0.00	-	3	25	30.20%
AMZN211015C03320000	2021-04-08 10:31AM EDT	2021-10-15	263.76	289.90	297.75	0.00	-	1	14	29.72%
AMZN211217C03320000	2021-04-07 11:50AM EDT	2021-12-17	303.95	343.85	351.10	0.00	-	1	2	30.51%
AMZN220318C03320000	2021-04-19 11:00AM EDT	2022-03-18	426.45	404.25	413.75	0.00	-	4	15	30.97%
AMZN230120C03320000	2021-04-13 2:18PM EDT	2023-01-20	624.92	564.85	572.95	0.00	-	10	39	31.47%

PutsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423P03320000	2021-04-21 3:59PM EDT	2021-04-23	6.82	6.70	7.10	-18.68	-73.25%	2,445	550	18.22%
AMZN210430P03320000	2021-04-21 3:56PM EDT	2021-04-30	68.34	66.30	68.10	-13.76	-16.76%	62	114	39.67%
AMZN210507P03320000	2021-04-21 3:35PM EDT	2021-05-07	84.90	79.35	81.10	-9.20	-9.78%	19	62	35.03%
AMZN210514P03320000	2021-04-21 2:34PM EDT	2021-05-14	96.25	89.05	91.00	-11.46	-10.64%	13	94	32.41%
AMZN210521P03320000	2021-04-21 3:58PM EDT	2021-05-21	99.15	98.20	99.90	-11.40	-10.31%	88	389	30.84%
AMZN210528P03320000	2021-04-21 10:25AM EDT	2021-05-28	119.99	106.35	108.60	-3.34	-2.71%	9	13	29.90%
AMZN210618P03320000	2021-04-21 11:57AM EDT	2021-06-18	133.76	128.95	130.70	-8.29	-5.84%	15	85	28.16%
AMZN210917P03320000	2021-04-19 12:18PM EDT	2021-09-17	218.40	217.90	225.75	0.00	-	2	48	28.86%
AMZN211015P03320000	2021-04-21 2:00PM EDT	2021-10-15	250.00	237.90	247.55	-12.00	-4.58%	1	5	28.85%
AMZN211217P03320000	2021-04-14 3:43PM EDT	2021-12-17	308.25	288.40	297.95	0.00	-	7	19	29.49%
AMZN220318P03320000	2021-04-09 11:55AM EDT	2022-03-18	361.23	341.50	352.55	0.00	-	2	3	29.47%
AMZN230120P03320000	2021-04-12 12:27PM EDT	2023-01-20	496.90	483.15	489.55	0.00	-	1	8	29.11%