Mail

Canada markets closed

S&P/TSX
19,031.64
-111.61(-0.58%)
S&P 500
4,134.98
-38.44(-0.92%)
DOW
33,815.90
-321.41(-0.94%)

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 Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423C03340000	2021-04-22 3:59PM EDT	2021-04-23	7.00	6.00	7.40	-27.30	-79.59%	2,656	792	27.37%
AMZN210430C03340000	2021-04-22 3:55PM EDT	2021-04-30	67.28	67.15	69.65	-31.00	-31.54%	149	127	42.90%
AMZN210507C03340000	2021-04-22 3:47PM EDT	2021-05-07	83.00	80.55	83.15	-28.93	-25.85%	110	121	36.40%
AMZN210514C03340000	2021-04-22 3:14PM EDT	2021-05-14	93.92	91.30	94.00	-26.08	-21.73%	27	65	33.41%
AMZN210521C03340000	2021-04-22 3:08PM EDT	2021-05-21	103.30	101.60	103.95	-24.35	-19.08%	27	129	31.78%
AMZN210528C03340000	2021-04-21 3:45PM EDT	2021-05-28	137.66	110.70	113.45	0.00	-	13	31	30.82%
AMZN210618C03340000	2021-04-22 3:11PM EDT	2021-06-18	136.50	134.55	136.65	-24.50	-15.22%	75	35	28.94%
AMZN210917C03340000	2021-04-22 12:28PM EDT	2021-09-17	257.89	232.75	235.70	-4.36	-1.66%	1	38	29.74%
AMZN211015C03340000	2021-04-21 11:50AM EDT	2021-10-15	278.45	249.45	261.25	0.00	-	1	34	30.06%
AMZN211217C03340000	2021-04-09 3:59PM EDT	2021-12-17	346.40	302.55	316.65	0.00	-	4	21	31.00%
AMZN220318C03340000	2021-04-14 10:19AM EDT	2022-03-18	413.00	360.25	375.90	0.00	-	1	4	31.12%
AMZN230120C03340000	2021-04-21 1:45PM EDT	2023-01-20	551.97	521.70	530.75	0.00	-	1	28	31.35%

PutsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423P03340000	2021-04-22 3:58PM EDT	2021-04-23	38.42	37.05	39.85	+26.17	+213.63%	2,359	767	29.98%
AMZN210430P03340000	2021-04-22 3:47PM EDT	2021-04-30	99.95	98.30	101.05	+23.42	+30.60%	146	167	43.13%
AMZN210507P03340000	2021-04-22 2:26PM EDT	2021-05-07	109.17	111.40	114.15	+11.52	+11.80%	16	46	36.42%
AMZN210514P03340000	2021-04-22 2:11PM EDT	2021-05-14	118.77	121.80	124.65	+9.27	+8.47%	2	18	33.32%
AMZN210521P03340000	2021-04-22 3:41PM EDT	2021-05-21	133.10	131.70	134.15	+24.27	+22.30%	27	135	31.58%
AMZN210528P03340000	2021-04-22 2:01PM EDT	2021-05-28	140.85	140.00	143.40	+16.40	+13.18%	7	26	30.58%
AMZN210618P03340000	2021-04-22 3:12PM EDT	2021-06-18	162.20	162.95	165.45	+8.40	+5.46%	83	40	28.54%
AMZN210917P03340000	2021-04-19 12:25PM EDT	2021-09-17	228.05	256.40	259.20	0.00	-	3	30	28.87%
AMZN211217P03340000	2021-04-09 3:50PM EDT	2021-12-17	304.80	321.15	333.35	0.00	-	2	3	29.68%
AMZN220318P03340000	2021-04-13 12:14PM EDT	2022-03-18	340.00	373.20	386.50	0.00	-	1	2	29.51%
AMZN230120P03340000	2021-04-13 9:50AM EDT	2023-01-20	489.85	514.50	521.95	0.00	-	3	8	29.07%