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

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

In The Money
Show:ListStraddle
Strike:3320.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423C033200002021-04-21 3:59PM EDT2021-04-2349.3047.0050.00+9.95+25.29%3,16239219.18%
AMZN210430C033200002021-04-21 3:39PM EDT2021-04-30104.57107.80110.20+9.07+9.50%14826739.71%
AMZN210507C033200002021-04-21 3:56PM EDT2021-05-07121.00121.15123.60+12.80+11.83%213435.19%
AMZN210514C033200002021-04-21 11:25AM EDT2021-05-14128.94131.35133.85+1.94+1.53%122332.65%
AMZN210521C033200002021-04-21 3:46PM EDT2021-05-21142.15140.65142.80+13.15+10.19%2758031.06%
AMZN210528C033200002021-04-21 12:50PM EDT2021-05-28140.00149.15152.20-4.00-2.78%12530.26%
AMZN210618C033200002021-04-21 12:43PM EDT2021-06-18164.89172.80175.05+1.01+0.62%185428.59%
AMZN210917C033200002021-04-20 2:15PM EDT2021-09-17261.10265.95279.300.00-32530.20%
AMZN211015C033200002021-04-08 10:31AM EDT2021-10-15263.76289.90297.750.00-11429.72%
AMZN211217C033200002021-04-07 11:50AM EDT2021-12-17303.95343.85351.100.00-1230.51%
AMZN220318C033200002021-04-19 11:00AM EDT2022-03-18426.45404.25413.750.00-41530.97%
AMZN230120C033200002021-04-13 2:18PM EDT2023-01-20624.92564.85572.950.00-103931.47%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423P033200002021-04-21 3:59PM EDT2021-04-236.826.707.10-18.68-73.25%2,44555018.22%
AMZN210430P033200002021-04-21 3:56PM EDT2021-04-3068.3466.3068.10-13.76-16.76%6211439.67%
AMZN210507P033200002021-04-21 3:35PM EDT2021-05-0784.9079.3581.10-9.20-9.78%196235.03%
AMZN210514P033200002021-04-21 2:34PM EDT2021-05-1496.2589.0591.00-11.46-10.64%139432.41%
AMZN210521P033200002021-04-21 3:58PM EDT2021-05-2199.1598.2099.90-11.40-10.31%8838930.84%
AMZN210528P033200002021-04-21 10:25AM EDT2021-05-28119.99106.35108.60-3.34-2.71%91329.90%
AMZN210618P033200002021-04-21 11:57AM EDT2021-06-18133.76128.95130.70-8.29-5.84%158528.16%
AMZN210917P033200002021-04-19 12:18PM EDT2021-09-17218.40217.90225.750.00-24828.86%
AMZN211015P033200002021-04-21 2:00PM EDT2021-10-15250.00237.90247.55-12.00-4.58%1528.85%
AMZN211217P033200002021-04-14 3:43PM EDT2021-12-17308.25288.40297.950.00-71929.49%
AMZN220318P033200002021-04-09 11:55AM EDT2022-03-18361.23341.50352.550.00-2329.47%
AMZN230120P033200002021-04-12 12:27PM EDT2023-01-20496.90483.15489.550.00-1829.11%