STOCKS END SOLIDLY GREEN, POSTING FIRST RISE IN THREE DAYS

Dow, S&P, Nasdaq close 1% higher; analysts however sound note of caution over near-term peak in growth

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

3,358.16 -3.86 (-0.11%)
After hours: 4:32PM EDT

In The Money

Show:ListStraddle

CallsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423C03330000	2021-04-21 3:59PM EDT	2021-04-23	41.30	39.65	42.00	+8.65	+26.49%	3,592	662	18.55%
AMZN210430C03330000	2021-04-21 3:35PM EDT	2021-04-30	102.98	102.35	104.40	+10.98	+11.93%	88	112	39.59%
AMZN210507C03330000	2021-04-21 3:31PM EDT	2021-05-07	112.70	115.60	117.80	+8.70	+8.37%	61	63	35.06%
AMZN210514C03330000	2021-04-21 3:40PM EDT	2021-05-14	124.00	125.80	128.20	+7.83	+6.74%	4	25	32.57%
AMZN210521C03330000	2021-04-21 3:58PM EDT	2021-05-21	137.00	135.20	137.30	+12.45	+10.00%	89	208	31.01%
AMZN210528C03330000	2021-04-21 12:31PM EDT	2021-05-28	138.38	143.60	146.50	+6.38	+4.83%	6	14	30.16%
AMZN210618C03330000	2021-04-21 3:52PM EDT	2021-06-18	166.95	167.40	169.60	+6.65	+4.15%	21	45	28.53%
AMZN210917C03330000	2021-04-21 12:15PM EDT	2021-09-17	263.34	261.35	272.05	+17.04	+6.92%	4	35	29.92%
AMZN211015C03330000	2021-04-20 11:45AM EDT	2021-10-15	266.05	283.60	293.00	0.00	-	1	14	29.73%
AMZN211217C03330000	2021-04-21 3:38PM EDT	2021-12-17	339.00	336.70	344.00	+10.86	+3.31%	13	7	30.28%
AMZN220318C03330000	2021-04-21 9:43AM EDT	2022-03-18	373.77	399.75	407.95	-62.93	-14.41%	1	7	30.87%
AMZN230120C03330000	2021-04-15 1:52PM EDT	2023-01-20	585.93	560.35	568.45	0.00	-	25	75	31.46%

PutsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423P03330000	2021-04-21 3:59PM EDT	2021-04-23	9.98	9.05	9.95	-20.82	-67.60%	3,566	764	18.52%
AMZN210430P03330000	2021-04-21 3:54PM EDT	2021-04-30	72.40	70.65	72.45	-16.60	-18.65%	92	159	39.62%
AMZN210507P03330000	2021-04-21 12:13PM EDT	2021-05-07	89.72	83.75	85.55	-10.43	-10.41%	12	42	34.98%
AMZN210514P03330000	2021-04-21 12:39PM EDT	2021-05-14	101.70	93.65	95.85	-9.35	-8.42%	25	27	32.48%
AMZN210521P03330000	2021-04-21 3:51PM EDT	2021-05-21	104.60	102.65	104.40	-15.36	-12.80%	37	139	30.79%
AMZN210528P03330000	2021-04-21 11:20AM EDT	2021-05-28	120.00	110.70	113.15	-10.20	-7.83%	14	43	29.86%
AMZN210618P03330000	2021-04-21 11:01AM EDT	2021-06-18	146.70	133.55	135.30	-4.80	-3.17%	4	76	28.11%
AMZN210917P03330000	2021-04-19 12:18PM EDT	2021-09-17	244.00	222.40	232.80	+21.65	+9.74%	2	25	29.09%
AMZN211015P03330000	2021-04-16 1:37PM EDT	2021-10-15	225.90	245.20	253.40	0.00	-	2	14	28.93%
AMZN211217P03330000	2021-02-10 11:05AM EDT	2021-12-17	422.00	475.30	481.95	0.00	-	1	0	46.17%
AMZN220318P03330000	2021-04-20 11:19AM EDT	2022-03-18	366.48	346.00	355.20	0.00	-	2	3	29.25%
AMZN230120P03330000	2021-04-13 9:51AM EDT	2023-01-20	504.20	488.55	495.05	0.00	-	6	68	29.10%