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

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

In The Money
Show:ListStraddle
Strike:3330.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423C033300002021-04-21 3:59PM EDT2021-04-2341.3039.6542.00+8.65+26.49%3,59266218.55%
AMZN210430C033300002021-04-21 3:35PM EDT2021-04-30102.98102.35104.40+10.98+11.93%8811239.59%
AMZN210507C033300002021-04-21 3:31PM EDT2021-05-07112.70115.60117.80+8.70+8.37%616335.06%
AMZN210514C033300002021-04-21 3:40PM EDT2021-05-14124.00125.80128.20+7.83+6.74%42532.57%
AMZN210521C033300002021-04-21 3:58PM EDT2021-05-21137.00135.20137.30+12.45+10.00%8920831.01%
AMZN210528C033300002021-04-21 12:31PM EDT2021-05-28138.38143.60146.50+6.38+4.83%61430.16%
AMZN210618C033300002021-04-21 3:52PM EDT2021-06-18166.95167.40169.60+6.65+4.15%214528.53%
AMZN210917C033300002021-04-21 12:15PM EDT2021-09-17263.34261.35272.05+17.04+6.92%43529.92%
AMZN211015C033300002021-04-20 11:45AM EDT2021-10-15266.05283.60293.000.00-11429.73%
AMZN211217C033300002021-04-21 3:38PM EDT2021-12-17339.00336.70344.00+10.86+3.31%13730.28%
AMZN220318C033300002021-04-21 9:43AM EDT2022-03-18373.77399.75407.95-62.93-14.41%1730.87%
AMZN230120C033300002021-04-15 1:52PM EDT2023-01-20585.93560.35568.450.00-257531.46%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423P033300002021-04-21 3:59PM EDT2021-04-239.989.059.95-20.82-67.60%3,56676418.52%
AMZN210430P033300002021-04-21 3:54PM EDT2021-04-3072.4070.6572.45-16.60-18.65%9215939.62%
AMZN210507P033300002021-04-21 12:13PM EDT2021-05-0789.7283.7585.55-10.43-10.41%124234.98%
AMZN210514P033300002021-04-21 12:39PM EDT2021-05-14101.7093.6595.85-9.35-8.42%252732.48%
AMZN210521P033300002021-04-21 3:51PM EDT2021-05-21104.60102.65104.40-15.36-12.80%3713930.79%
AMZN210528P033300002021-04-21 11:20AM EDT2021-05-28120.00110.70113.15-10.20-7.83%144329.86%
AMZN210618P033300002021-04-21 11:01AM EDT2021-06-18146.70133.55135.30-4.80-3.17%47628.11%
AMZN210917P033300002021-04-19 12:18PM EDT2021-09-17244.00222.40232.80+21.65+9.74%22529.09%
AMZN211015P033300002021-04-16 1:37PM EDT2021-10-15225.90245.20253.400.00-21428.93%
AMZN211217P033300002021-02-10 11:05AM EDT2021-12-17422.00475.30481.950.00-1046.17%
AMZN220318P033300002021-04-20 11:19AM EDT2022-03-18366.48346.00355.200.00-2329.25%
AMZN230120P033300002021-04-13 9:51AM EDT2023-01-20504.20488.55495.050.00-66829.10%