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

3,358.00 -4.02 (-0.12%)
After hours: 5:04PM EDT

In The Money
Show:ListStraddle
Strike:3370.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423C033700002021-04-21 3:59PM EDT2021-04-2318.0017.3518.70+1.75+10.77%2,29076018.45%
AMZN210430C033700002021-04-21 3:55PM EDT2021-04-3082.0081.8083.35+8.93+12.22%14225939.27%
AMZN210507C033700002021-04-21 3:57PM EDT2021-05-0795.7495.0597.05+5.31+5.87%2814934.85%
AMZN210514C033700002021-04-21 3:57PM EDT2021-05-14105.79105.25107.00+8.34+8.56%138532.23%
AMZN210521C033700002021-04-21 3:55PM EDT2021-05-21114.85114.65116.60+9.15+8.66%4919530.81%
AMZN210528C033700002021-04-21 11:24AM EDT2021-05-28120.30123.20125.75+9.50+8.57%11329.94%
AMZN210618C033700002021-04-21 3:44PM EDT2021-06-18146.12146.95149.05+5.42+3.85%1611128.35%
AMZN210917C033700002021-04-20 10:14AM EDT2021-09-17246.80242.45253.250.00-17029.92%
AMZN211015C033700002021-04-21 11:52AM EDT2021-10-15264.70265.05276.40-11.90-4.30%2829.94%
AMZN211217C033700002021-04-12 12:26PM EDT2021-12-17333.48317.45329.200.00-2430.60%
AMZN220318C033700002021-04-20 3:48PM EDT2022-03-18375.00380.05387.500.00-11630.67%
AMZN230120C033700002021-04-15 1:55PM EDT2023-01-20571.40542.65550.600.00-23731.40%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423P033700002021-04-21 3:59PM EDT2021-04-2326.7525.9527.45-26.35-49.62%83783919.09%
AMZN210430P033700002021-04-21 3:51PM EDT2021-04-3092.2089.8091.95-15.88-14.69%3820939.56%
AMZN210507P033700002021-04-21 2:31PM EDT2021-05-07111.45102.90104.90-10.72-8.77%48034.81%
AMZN210514P033700002021-04-20 10:41AM EDT2021-05-14139.00112.90114.800.00-61232.18%
AMZN210521P033700002021-04-21 3:35PM EDT2021-05-21125.05121.95123.55-15.35-10.93%1526130.55%
AMZN210528P033700002021-04-20 3:45PM EDT2021-05-28143.50129.95132.500.00-71029.67%
AMZN210618P033700002021-04-20 12:55PM EDT2021-06-18168.72152.90154.85-5.83-3.34%14427.96%
AMZN210917P033700002021-04-19 3:36PM EDT2021-09-17251.10245.45250.600.00-59128.69%
AMZN211015P033700002021-04-20 2:29PM EDT2021-10-15283.00263.35272.850.00-1628.73%
AMZN211217P033700002021-04-09 3:57PM EDT2021-12-17306.85313.40320.000.00-1229.04%
AMZN220318P033700002021-04-19 9:30AM EDT2022-03-18362.18369.85378.400.00--729.34%
AMZN230120P033700002021-04-19 12:06PM EDT2023-01-20519.00510.55517.200.00-13129.06%