Mail

Canada markets closed

S&P/TSX
19,204.42
-146.90(-0.76%)
S&P 500
4,163.26
-22.21(-0.53%)
DOW
34,077.63
-123.04(-0.36%)

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

3,372.01-27.43 (-0.81%)

At close: 4:00PM EDT

3,376.00 +3.99 (0.12%)
After hours: 7:59PM EDT

In The Money

Show:ListStraddle

Strike:3380.00

CallsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423C03380000	2021-04-19 3:59PM EDT	2021-04-23	34.02	33.00	35.00	-17.48	-33.94%	5,256	486	27.56%
AMZN210430C03380000	2021-04-19 3:59PM EDT	2021-04-30	89.15	88.70	92.00	-11.85	-11.73%	361	120	41.04%
AMZN210507C03380000	2021-04-19 3:56PM EDT	2021-05-07	102.40	101.60	104.90	-10.28	-9.12%	66	124	36.40%
AMZN210514C03380000	2021-04-19 2:57PM EDT	2021-05-14	113.11	111.20	114.70	-7.99	-6.60%	18	73	33.67%
AMZN210521C03380000	2021-04-19 3:55PM EDT	2021-05-21	119.91	120.40	122.95	-10.80	-8.26%	84	254	31.83%
AMZN210528C03380000	2021-04-19 3:54PM EDT	2021-05-28	127.90	128.70	132.20	-10.30	-7.45%	14	114	30.94%
AMZN210618C03380000	2021-04-19 3:57PM EDT	2021-06-18	152.07	151.70	154.60	-6.37	-4.02%	17	60	29.05%
AMZN210917C03380000	2021-04-19 2:11PM EDT	2021-09-17	253.61	246.95	255.30	-4.21	-1.63%	9	26	29.97%
AMZN211015C03380000	2021-04-19 1:14PM EDT	2021-10-15	276.15	267.55	277.25	-3.85	-1.38%	4	4	29.86%
AMZN211217C03380000	2021-04-15 3:47PM EDT	2021-12-17	337.55	322.60	332.30	0.00	-	1	4	30.73%
AMZN220318C03380000	2021-04-16 3:22PM EDT	2022-03-18	397.10	380.65	394.85	0.00	-	7	10	31.11%
AMZN230120C03380000	2021-04-15 9:37AM EDT	2023-01-20	569.37	551.95	559.45	0.00	-	3	29	31.79%

PutsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423P03380000	2021-04-19 3:58PM EDT	2021-04-23	42.75	40.00	42.30	+9.05	+26.85%	3,087	708	27.08%
AMZN210430P03380000	2021-04-19 3:53PM EDT	2021-04-30	100.30	94.85	98.15	+20.22	+25.25%	65	125	40.26%
AMZN210507P03380000	2021-04-19 1:36PM EDT	2021-05-07	106.42	107.35	110.65	+13.62	+14.68%	17	31	35.66%
AMZN210514P03380000	2021-04-19 1:07PM EDT	2021-05-14	120.00	116.60	120.00	+19.25	+19.11%	15	21	32.91%
AMZN210521P03380000	2021-04-19 3:53PM EDT	2021-05-21	131.40	125.40	128.10	+23.13	+21.36%	60	152	31.13%
AMZN210528P03380000	2021-04-19 2:57PM EDT	2021-05-28	137.47	133.30	136.70	+13.50	+10.89%	11	134	30.15%
AMZN210618P03380000	2021-04-19 3:02PM EDT	2021-06-18	160.90	155.30	158.00	+22.62	+16.36%	32	41	28.22%
AMZN210917P03380000	2021-04-15 11:27AM EDT	2021-09-17	243.40	247.45	255.95	0.00	-	15	45	29.13%
AMZN211015P03380000	2021-04-19 11:38AM EDT	2021-10-15	265.20	264.90	276.70	-0.21	-0.08%	2	29	28.97%
AMZN211217P03380000	2021-04-13 2:29PM EDT	2021-12-17	311.35	318.85	326.90	+4.20	+1.37%	3	4	29.52%
AMZN220318P03380000	2021-04-19 9:30AM EDT	2022-03-18	367.42	370.25	381.10	-29.78	-7.50%	1	1	29.42%
AMZN230120P03380000	2021-04-19 11:20AM EDT	2023-01-20	511.40	517.45	524.00	-27.02	-5.02%	1	133	29.34%