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:3400.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423C034000002021-04-22 3:59PM EDT2021-04-230.850.850.95-7.85-90.23%20,3164,92230.30%
AMZN210430C034000002021-04-22 3:59PM EDT2021-04-3045.1844.5046.00-24.32-34.99%8,1236,00042.27%
AMZN210507C034000002021-04-22 3:55PM EDT2021-05-0758.1556.8059.05-24.85-29.94%1,16554336.09%
AMZN210514C034000002021-04-22 3:38PM EDT2021-05-1466.4067.0568.60-24.60-27.03%8813432.89%
AMZN210521C034000002021-04-22 3:57PM EDT2021-05-2176.7076.8578.70-24.58-24.27%2,4157,09131.47%
AMZN210528C034000002021-04-22 3:27PM EDT2021-05-2886.6485.1088.00-22.21-20.40%219630.56%
AMZN210618C034000002021-04-22 3:59PM EDT2021-06-18110.00108.95110.60-24.00-17.91%1542,31028.71%
AMZN210716C034000002021-04-22 3:55PM EDT2021-07-16138.20137.10139.55-23.54-14.55%661,50928.11%
AMZN210820C034000002021-04-22 3:35PM EDT2021-08-20184.22179.00189.80-17.78-8.80%1033630.33%
AMZN210917C034000002021-04-22 3:20PM EDT2021-09-17204.47205.85208.75-20.63-9.16%828429.57%
AMZN211015C034000002021-04-22 1:26PM EDT2021-10-15241.95222.90232.80+1.95+0.81%1115429.74%
AMZN211119C034000002021-04-22 11:10AM EDT2021-11-19288.80258.15271.20+5.40+1.91%118430.98%
AMZN211217C034000002021-04-22 3:43PM EDT2021-12-17282.05276.70287.40-46.75-14.22%515430.63%
AMZN220121C034000002021-04-22 3:57PM EDT2022-01-21304.30297.95311.05-22.80-6.97%102,69230.67%
AMZN220318C034000002021-04-22 3:16PM EDT2022-03-18337.01334.30348.95-29.61-8.08%1137630.97%
AMZN220617C034000002021-04-22 3:55PM EDT2022-06-17390.01386.00402.25-31.33-7.44%3751,20031.19%
AMZN230120C034000002021-04-22 3:06PM EDT2023-01-20505.62496.30505.10-20.79-3.95%17729031.26%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMZN210423P034000002021-04-22 3:47PM EDT2021-04-2390.5589.9095.00+42.88+89.95%87895842.55%
AMZN210430P034000002021-04-22 3:51PM EDT2021-04-30137.75134.95137.00+23.55+20.62%20237542.30%
AMZN210507P034000002021-04-22 2:53PM EDT2021-05-07142.45147.25150.50+13.17+10.19%711536.29%
AMZN210514P034000002021-04-21 3:50PM EDT2021-05-14125.68157.10160.50-6.24-4.73%13533.20%
AMZN210521P034000002021-04-22 3:46PM EDT2021-05-21168.84166.65169.65+28.89+20.64%21892431.47%
AMZN210528P034000002021-04-22 9:30AM EDT2021-05-28142.56174.45178.35-30.44-17.60%112130.41%
AMZN210618P034000002021-04-22 3:41PM EDT2021-06-18197.30196.90199.80+15.35+8.44%886128.38%
AMZN210716P034000002021-04-22 12:05PM EDT2021-07-16201.15224.20227.05-5.00-2.43%135727.57%
AMZN210820P034000002021-04-22 11:06AM EDT2021-08-20242.35263.35276.15-12.95-5.07%211129.73%
AMZN210917P034000002021-04-22 11:23AM EDT2021-09-17263.25289.40292.35-19.75-6.98%39228.71%
AMZN211015P034000002021-04-22 3:44PM EDT2021-10-15311.25304.25316.80+9.60+3.18%55928.99%
AMZN211119P034000002021-04-12 10:38AM EDT2021-11-19309.16338.80351.450.00-158529.94%
AMZN211217P034000002021-04-21 11:24AM EDT2021-12-17361.21355.00365.25+18.56+5.42%14029.42%
AMZN220121P034000002021-04-22 3:57PM EDT2022-01-21380.30373.10385.00+17.30+4.77%41,65029.21%
AMZN220318P034000002021-04-16 10:55AM EDT2022-03-18379.12406.15420.100.00-124029.41%
AMZN220617P034000002021-04-20 11:52AM EDT2022-06-17453.90453.35467.250.00-821229.38%
AMZN230120P034000002021-04-22 2:02PM EDT2023-01-20553.45548.50556.60+14.97+2.78%2310029.01%