Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,309.04-52.98 (-1.58%)
At close: 4:00PM EDT

3,309.12 +0.08 (0.00%)
After hours: 7:59PM EDT

In The Money
Show:ListStraddle
Strike:3340.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423C033400002021-04-22 3:59PM EDT2021-04-237.006.007.40-27.30-79.59%2,65679227.37%
AMZN210430C033400002021-04-22 3:55PM EDT2021-04-3067.2867.1569.65-31.00-31.54%14912742.90%
AMZN210507C033400002021-04-22 3:47PM EDT2021-05-0783.0080.5583.15-28.93-25.85%11012136.40%
AMZN210514C033400002021-04-22 3:14PM EDT2021-05-1493.9291.3094.00-26.08-21.73%276533.41%
AMZN210521C033400002021-04-22 3:08PM EDT2021-05-21103.30101.60103.95-24.35-19.08%2712931.78%
AMZN210528C033400002021-04-21 3:45PM EDT2021-05-28137.66110.70113.450.00-133130.82%
AMZN210618C033400002021-04-22 3:11PM EDT2021-06-18136.50134.55136.65-24.50-15.22%753528.94%
AMZN210917C033400002021-04-22 12:28PM EDT2021-09-17257.89232.75235.70-4.36-1.66%13829.74%
AMZN211015C033400002021-04-21 11:50AM EDT2021-10-15278.45249.45261.250.00-13430.06%
AMZN211217C033400002021-04-09 3:59PM EDT2021-12-17346.40302.55316.650.00-42131.00%
AMZN220318C033400002021-04-14 10:19AM EDT2022-03-18413.00360.25375.900.00-1431.12%
AMZN230120C033400002021-04-21 1:45PM EDT2023-01-20551.97521.70530.750.00-12831.35%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423P033400002021-04-22 3:58PM EDT2021-04-2338.4237.0539.85+26.17+213.63%2,35976729.98%
AMZN210430P033400002021-04-22 3:47PM EDT2021-04-3099.9598.30101.05+23.42+30.60%14616743.13%
AMZN210507P033400002021-04-22 2:26PM EDT2021-05-07109.17111.40114.15+11.52+11.80%164636.42%
AMZN210514P033400002021-04-22 2:11PM EDT2021-05-14118.77121.80124.65+9.27+8.47%21833.32%
AMZN210521P033400002021-04-22 3:41PM EDT2021-05-21133.10131.70134.15+24.27+22.30%2713531.58%
AMZN210528P033400002021-04-22 2:01PM EDT2021-05-28140.85140.00143.40+16.40+13.18%72630.58%
AMZN210618P033400002021-04-22 3:12PM EDT2021-06-18162.20162.95165.45+8.40+5.46%834028.54%
AMZN210917P033400002021-04-19 12:25PM EDT2021-09-17228.05256.40259.200.00-33028.87%
AMZN211217P033400002021-04-09 3:50PM EDT2021-12-17304.80321.15333.350.00-2329.68%
AMZN220318P033400002021-04-13 12:14PM EDT2022-03-18340.00373.20386.500.00-1229.51%
AMZN230120P033400002021-04-13 9:50AM EDT2023-01-20489.85514.50521.950.00-3829.07%