Canada markets closed

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 NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423C033800002021-04-19 3:59PM EDT2021-04-2334.0233.0035.00-17.48-33.94%5,25648627.56%
AMZN210430C033800002021-04-19 3:59PM EDT2021-04-3089.1588.7092.00-11.85-11.73%36112041.04%
AMZN210507C033800002021-04-19 3:56PM EDT2021-05-07102.40101.60104.90-10.28-9.12%6612436.40%
AMZN210514C033800002021-04-19 2:57PM EDT2021-05-14113.11111.20114.70-7.99-6.60%187333.67%
AMZN210521C033800002021-04-19 3:55PM EDT2021-05-21119.91120.40122.95-10.80-8.26%8425431.83%
AMZN210528C033800002021-04-19 3:54PM EDT2021-05-28127.90128.70132.20-10.30-7.45%1411430.94%
AMZN210618C033800002021-04-19 3:57PM EDT2021-06-18152.07151.70154.60-6.37-4.02%176029.05%
AMZN210917C033800002021-04-19 2:11PM EDT2021-09-17253.61246.95255.30-4.21-1.63%92629.97%
AMZN211015C033800002021-04-19 1:14PM EDT2021-10-15276.15267.55277.25-3.85-1.38%4429.86%
AMZN211217C033800002021-04-15 3:47PM EDT2021-12-17337.55322.60332.300.00-1430.73%
AMZN220318C033800002021-04-16 3:22PM EDT2022-03-18397.10380.65394.850.00-71031.11%
AMZN230120C033800002021-04-15 9:37AM EDT2023-01-20569.37551.95559.450.00-32931.79%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423P033800002021-04-19 3:58PM EDT2021-04-2342.7540.0042.30+9.05+26.85%3,08770827.08%
AMZN210430P033800002021-04-19 3:53PM EDT2021-04-30100.3094.8598.15+20.22+25.25%6512540.26%
AMZN210507P033800002021-04-19 1:36PM EDT2021-05-07106.42107.35110.65+13.62+14.68%173135.66%
AMZN210514P033800002021-04-19 1:07PM EDT2021-05-14120.00116.60120.00+19.25+19.11%152132.91%
AMZN210521P033800002021-04-19 3:53PM EDT2021-05-21131.40125.40128.10+23.13+21.36%6015231.13%
AMZN210528P033800002021-04-19 2:57PM EDT2021-05-28137.47133.30136.70+13.50+10.89%1113430.15%
AMZN210618P033800002021-04-19 3:02PM EDT2021-06-18160.90155.30158.00+22.62+16.36%324128.22%
AMZN210917P033800002021-04-15 11:27AM EDT2021-09-17243.40247.45255.950.00-154529.13%
AMZN211015P033800002021-04-19 11:38AM EDT2021-10-15265.20264.90276.70-0.21-0.08%22928.97%
AMZN211217P033800002021-04-13 2:29PM EDT2021-12-17311.35318.85326.90+4.20+1.37%3429.52%
AMZN220318P033800002021-04-19 9:30AM EDT2022-03-18367.42370.25381.10-29.78-7.50%1129.42%
AMZN230120P033800002021-04-19 11:20AM EDT2023-01-20511.40517.45524.00-27.02-5.02%113329.34%