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

3,358.98 -3.04 (-0.09%)
After hours: 6:11PM EDT

In The Money
Show:ListStraddle
Strike:3360.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423C033600002021-04-21 3:59PM EDT2021-04-2322.4722.0023.30+2.07+10.15%5,37172718.32%
AMZN210430C033600002021-04-21 3:59PM EDT2021-04-3087.6586.5588.55+10.05+12.95%11352539.45%
AMZN210507C033600002021-04-21 3:58PM EDT2021-05-07101.8099.95102.00+7.85+8.36%2612034.90%
AMZN210514C033600002021-04-21 2:12PM EDT2021-05-14111.84110.20112.45+8.92+8.67%199132.42%
AMZN210521C033600002021-04-21 3:56PM EDT2021-05-21121.65119.60121.55+10.80+9.74%5965930.85%
AMZN210528C033600002021-04-21 2:15PM EDT2021-05-28125.61128.10130.75-2.49-1.94%248630.00%
AMZN210618C033600002021-04-21 3:58PM EDT2021-06-18153.30151.90154.00+8.10+5.58%155528.39%
AMZN210917C033600002021-04-21 12:16PM EDT2021-09-17252.50247.90256.35+2.40+0.96%45429.74%
AMZN211015C033600002021-04-16 1:10PM EDT2021-10-15287.25270.10279.400.00-14129.78%
AMZN211217C033600002021-04-16 12:22PM EDT2021-12-17352.00322.20333.100.00-53130.55%
AMZN220318C033600002021-04-20 3:59PM EDT2022-03-18381.80386.45393.300.00-243030.78%
AMZN230120C033600002021-04-21 2:26PM EDT2023-01-20543.53547.05555.00-30.97-5.39%121831.41%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423P033600002021-04-21 3:59PM EDT2021-04-2320.9920.5521.55-28.01-57.16%74049618.55%
AMZN210430P033600002021-04-21 3:57PM EDT2021-04-3086.1684.8086.80-16.19-15.82%4315339.57%
AMZN210507P033600002021-04-21 3:53PM EDT2021-05-07101.0297.8099.80-16.03-13.70%106634.85%
AMZN210514P033600002021-04-19 3:27PM EDT2021-05-14126.00107.70109.75+6.00+5.00%32932.23%
AMZN210521P033600002021-04-21 3:43PM EDT2021-05-21118.45116.90118.75-20.60-14.81%2412730.66%
AMZN210528P033600002021-04-20 3:45PM EDT2021-05-28138.24124.95127.550.00-448029.73%
AMZN210618P033600002021-04-20 12:55PM EDT2021-06-18162.55147.95149.80-4.70-2.81%25127.99%
AMZN210917P033600002021-04-19 12:18PM EDT2021-09-17237.95237.90246.100.00-12428.80%
AMZN211015P033600002021-04-09 3:00PM EDT2021-10-15271.65258.55268.650.00-4428.86%
AMZN211217P033600002021-04-12 11:36AM EDT2021-12-17312.08308.20315.100.00-1229.09%
AMZN220318P033600002021-04-20 3:41PM EDT2022-03-18385.15362.05373.800.00-241729.42%
AMZN230120P033600002021-04-19 1:08PM EDT2023-01-20509.55505.00511.600.00-21329.07%