Mail

Canada markets closed

S&P/TSX
19,031.64
-111.61(-0.58%)
S&P 500
4,134.98
-38.44(-0.92%)
DOW
33,815.90
-321.41(-0.94%)

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 Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423C03400000	2021-04-22 3:59PM EDT	2021-04-23	0.85	0.85	0.95	-7.85	-90.23%	20,316	4,922	30.30%
AMZN210430C03400000	2021-04-22 3:59PM EDT	2021-04-30	45.18	44.50	46.00	-24.32	-34.99%	8,123	6,000	42.27%
AMZN210507C03400000	2021-04-22 3:55PM EDT	2021-05-07	58.15	56.80	59.05	-24.85	-29.94%	1,165	543	36.09%
AMZN210514C03400000	2021-04-22 3:38PM EDT	2021-05-14	66.40	67.05	68.60	-24.60	-27.03%	88	134	32.89%
AMZN210521C03400000	2021-04-22 3:57PM EDT	2021-05-21	76.70	76.85	78.70	-24.58	-24.27%	2,415	7,091	31.47%
AMZN210528C03400000	2021-04-22 3:27PM EDT	2021-05-28	86.64	85.10	88.00	-22.21	-20.40%	21	96	30.56%
AMZN210618C03400000	2021-04-22 3:59PM EDT	2021-06-18	110.00	108.95	110.60	-24.00	-17.91%	154	2,310	28.71%
AMZN210716C03400000	2021-04-22 3:55PM EDT	2021-07-16	138.20	137.10	139.55	-23.54	-14.55%	66	1,509	28.11%
AMZN210820C03400000	2021-04-22 3:35PM EDT	2021-08-20	184.22	179.00	189.80	-17.78	-8.80%	10	336	30.33%
AMZN210917C03400000	2021-04-22 3:20PM EDT	2021-09-17	204.47	205.85	208.75	-20.63	-9.16%	8	284	29.57%
AMZN211015C03400000	2021-04-22 1:26PM EDT	2021-10-15	241.95	222.90	232.80	+1.95	+0.81%	11	154	29.74%
AMZN211119C03400000	2021-04-22 11:10AM EDT	2021-11-19	288.80	258.15	271.20	+5.40	+1.91%	1	184	30.98%
AMZN211217C03400000	2021-04-22 3:43PM EDT	2021-12-17	282.05	276.70	287.40	-46.75	-14.22%	5	154	30.63%
AMZN220121C03400000	2021-04-22 3:57PM EDT	2022-01-21	304.30	297.95	311.05	-22.80	-6.97%	10	2,692	30.67%
AMZN220318C03400000	2021-04-22 3:16PM EDT	2022-03-18	337.01	334.30	348.95	-29.61	-8.08%	11	376	30.97%
AMZN220617C03400000	2021-04-22 3:55PM EDT	2022-06-17	390.01	386.00	402.25	-31.33	-7.44%	375	1,200	31.19%
AMZN230120C03400000	2021-04-22 3:06PM EDT	2023-01-20	505.62	496.30	505.10	-20.79	-3.95%	177	290	31.26%

PutsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210423P03400000	2021-04-22 3:47PM EDT	2021-04-23	90.55	89.90	95.00	+42.88	+89.95%	878	958	42.55%
AMZN210430P03400000	2021-04-22 3:51PM EDT	2021-04-30	137.75	134.95	137.00	+23.55	+20.62%	202	375	42.30%
AMZN210507P03400000	2021-04-22 2:53PM EDT	2021-05-07	142.45	147.25	150.50	+13.17	+10.19%	7	115	36.29%
AMZN210514P03400000	2021-04-21 3:50PM EDT	2021-05-14	125.68	157.10	160.50	-6.24	-4.73%	1	35	33.20%
AMZN210521P03400000	2021-04-22 3:46PM EDT	2021-05-21	168.84	166.65	169.65	+28.89	+20.64%	218	924	31.47%
AMZN210528P03400000	2021-04-22 9:30AM EDT	2021-05-28	142.56	174.45	178.35	-30.44	-17.60%	1	121	30.41%
AMZN210618P03400000	2021-04-22 3:41PM EDT	2021-06-18	197.30	196.90	199.80	+15.35	+8.44%	8	861	28.38%
AMZN210716P03400000	2021-04-22 12:05PM EDT	2021-07-16	201.15	224.20	227.05	-5.00	-2.43%	1	357	27.57%
AMZN210820P03400000	2021-04-22 11:06AM EDT	2021-08-20	242.35	263.35	276.15	-12.95	-5.07%	2	111	29.73%
AMZN210917P03400000	2021-04-22 11:23AM EDT	2021-09-17	263.25	289.40	292.35	-19.75	-6.98%	3	92	28.71%
AMZN211015P03400000	2021-04-22 3:44PM EDT	2021-10-15	311.25	304.25	316.80	+9.60	+3.18%	5	59	28.99%
AMZN211119P03400000	2021-04-12 10:38AM EDT	2021-11-19	309.16	338.80	351.45	0.00	-	15	85	29.94%
AMZN211217P03400000	2021-04-21 11:24AM EDT	2021-12-17	361.21	355.00	365.25	+18.56	+5.42%	1	40	29.42%
AMZN220121P03400000	2021-04-22 3:57PM EDT	2022-01-21	380.30	373.10	385.00	+17.30	+4.77%	4	1,650	29.21%
AMZN220318P03400000	2021-04-16 10:55AM EDT	2022-03-18	379.12	406.15	420.10	0.00	-	1	240	29.41%
AMZN220617P03400000	2021-04-20 11:52AM EDT	2022-06-17	453.90	453.35	467.25	0.00	-	8	212	29.38%
AMZN230120P03400000	2021-04-22 2:02PM EDT	2023-01-20	553.45	548.50	556.60	+14.97	+2.78%	23	100	29.01%