Canada markets closed

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:3390.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423C033900002021-04-22 3:59PM EDT2021-04-231.161.151.30-10.50-90.05%2,1881,03729.48%
AMZN210430C033900002021-04-22 3:53PM EDT2021-04-3048.3747.7049.40-25.38-34.41%18623142.33%
AMZN210507C033900002021-04-22 2:59PM EDT2021-05-0766.6060.3562.65-19.67-22.80%369436.13%
AMZN210514C033900002021-04-22 1:44PM EDT2021-05-1470.1070.7073.10-21.90-23.80%73533.18%
AMZN210521C033900002021-04-22 3:47PM EDT2021-05-2181.4080.5582.90-23.55-22.44%2213431.61%
AMZN210528C033900002021-04-22 3:27PM EDT2021-05-2887.1789.4091.90-12.88-12.87%21130.59%
AMZN210618C033900002021-04-22 2:01PM EDT2021-06-18114.65112.40114.70-14.90-11.50%155928.75%
AMZN210917C033900002021-04-21 9:40AM EDT2021-09-17236.90210.15213.10+25.75+12.20%11929.60%
AMZN211015C033900002021-04-20 2:41PM EDT2021-10-15244.95227.15238.200.00-11229.88%
AMZN211217C033900002021-04-21 11:47AM EDT2021-12-17311.00280.25293.550.00-31230.82%
AMZN220318C033900002021-04-19 9:30AM EDT2022-03-18392.39338.60353.350.00-31730.99%
AMZN230120C033900002021-04-22 11:05AM EDT2023-01-20535.37501.25509.35-4.63-0.86%17431.28%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423P033900002021-04-22 3:53PM EDT2021-04-2386.2078.7587.45+45.85+113.63%35050245.58%
AMZN210430P033900002021-04-22 3:51PM EDT2021-04-30131.23128.45131.80+20.48+18.49%245243.12%
AMZN210507P033900002021-04-22 2:53PM EDT2021-05-07134.65140.85144.05+12.80+10.50%133636.31%
AMZN210514P033900002021-04-22 1:56PM EDT2021-05-14148.60150.85154.25+17.40+13.26%1833.25%
AMZN210521P033900002021-04-22 1:58PM EDT2021-05-21160.10160.50163.40+19.35+13.75%6110131.49%
AMZN210528P033900002021-04-21 3:21PM EDT2021-05-28148.86168.40172.200.00-122530.44%
AMZN210618P033900002021-04-22 3:41PM EDT2021-06-18191.35190.90193.80+24.05+14.38%32228.40%
AMZN210917P033900002021-04-22 10:43AM EDT2021-09-17257.70283.75286.65-7.30-2.75%44528.73%
AMZN211015P033900002020-11-27 1:14PM EDT2021-10-15515.34520.55525.900.00-3352.21%
AMZN211217P033900002021-04-14 2:58PM EDT2021-12-17344.10348.10359.700.00-22429.45%
AMZN220318P033900002021-04-22 2:19PM EDT2022-03-18404.95400.45414.40+39.01+10.66%1329.43%
AMZN230120P033900002021-04-19 11:25AM EDT2023-01-20519.75542.75550.500.00-21829.01%